Huarui Electrical Appliance Co.,Ltd. (300626.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300626.SZ Historical Return
If you invested ¥1000 in Huarui Electrical Appliance Co.,Ltd. (300626.SZ) since IPO date, it would be worth ¥4,806.07 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,107.96, while ¥1000 invested 1 year ago would be worth ¥2,590.91. This corresponds to total returns of 380.61%, 210.8%, 159.09%, respectively, with annualized returns of 17.88%, 25.5%, 159.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300626.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 29.61 | 28.5 | 28.5 | 30.19 | 28.3 | 5.71M |
| September 29, 2026 | 28.46 | 29.77 | 29.77 | 30.38 | 28.16 | 7.29M |
| September 28, 2026 | 29.12 | 28.67 | 28.67 | 29.68 | 28.41 | 4.15M |
| September 24, 2026 | 29.22 | 29.12 | 29.12 | 29.44 | 28.43 | 3.32M |
| September 23, 2026 | 27.49 | 29.14 | 29.14 | 29.6 | 27.49 | 2.46M |
| September 22, 2026 | 27.49 | 29.51 | 29.51 | 30.49 | 27.49 | 4.79M |
| September 21, 2026 | 29.23 | 29.78 | 29.78 | 30.96 | 28.89 | 5.54M |
| September 18, 2026 | 27.49 | 28.88 | 28.88 | 29.17 | 27.49 | 6.28M |
| September 17, 2026 | 27.18 | 27.4 | 27.4 | 27.84 | 26.9 | 3.36M |
| September 16, 2026 | 26.8 | 27.3 | 27.3 | 27.55 | 26.39 | 3.89M |
| September 15, 2026 | 28.44 | 27.02 | 27.02 | 28.87 | 26.93 | 6.55M |
| September 11, 2026 | 26.8 | 26.6 | 26.6 | 28.47 | 25.71 | 7.92M |
| September 10, 2026 | 27.98 | 26.82 | 26.82 | 27.98 | 26.04 | 3.64M |
| September 09, 2026 | 27.98 | 26.66 | 26.66 | 27.98 | 26.1 | 2.97M |
| September 08, 2026 | 27.29 | 26.39 | 26.39 | 27.29 | 26.28 | 3.7M |
| September 07, 2026 | 26.87 | 27.27 | 27.27 | 27.52 | 26.7 | 3.19M |
| September 04, 2026 | 27.98 | 26.67 | 26.67 | 28.11 | 26.42 | 4.47M |
| September 03, 2026 | 27.29 | 27.59 | 27.59 | 28.46 | 27.29 | 3.93M |
| September 02, 2026 | 27.24 | 27.26 | 27.26 | 27.49 | 26.7 | 4.41M |
| September 01, 2026 | 27.67 | 27.58 | 27.58 | 27.99 | 27.06 | 4.12M |
| August 31, 2026 | 27.5 | 27.65 | 27.65 | 27.97 | 27.1 | 4.44M |
| August 28, 2026 | 27.82 | 27.67 | 27.67 | 28.47 | 27.32 | 6.82M |
| August 27, 2026 | 26.67 | 28.09 | 28.09 | 29.7 | 26.23 | 13.8M |
| August 26, 2026 | 31.28 | 26.07 | 26.07 | 31.92 | 26.01 | 16.46M |
| August 25, 2026 | 31.34 | 31.5 | 31.5 | 32.18 | 29.68 | 5.56M |
| August 24, 2026 | 30.68 | 31.61 | 31.61 | 31.93 | 30.17 | 5.82M |
| August 21, 2026 | 30.68 | 31.24 | 31.24 | 31.75 | 29.26 | 5.01M |
| August 20, 2026 | 30.58 | 30.68 | 30.68 | 31.4 | 30.26 | 4.31M |
| August 19, 2026 | 34.17 | 30.12 | 30.12 | 34.17 | 29.87 | 6.03M |
| August 18, 2026 | 33.87 | 33.68 | 33.68 | 34.29 | 33.35 | 4.76M |
| August 17, 2026 | 33.6 | 33.86 | 33.86 | 34 | 32.7 | 5.89M |
| August 14, 2026 | 34.17 | 33.35 | 33.35 | 35.11 | 32.62 | 6.37M |
| August 13, 2026 | 35.3 | 34.23 | 34.23 | 35.7 | 34.16 | 7.84M |
| August 12, 2026 | 31.88 | 35.69 | 35.69 | 36 | 31.61 | 12.93M |
| August 11, 2026 | 29.8 | 31.65 | 31.65 | 31.85 | 29.52 | 5.35M |
| August 10, 2026 | 31.57 | 30.23 | 30.23 | 32.39 | 29.67 | 6.19M |
| August 07, 2026 | 31.52 | 31.6 | 31.6 | 31.82 | 30.62 | 5.5M |
| August 06, 2026 | 30 | 31.42 | 31.42 | 31.44 | 29.68 | 8.74M |
| August 05, 2026 | 28.34 | 30.25 | 30.25 | 30.25 | 28.13 | 7.81M |
| August 04, 2026 | 26.89 | 28.46 | 28.46 | 28.46 | 26.39 | 6.45M |
| August 03, 2026 | 26.85 | 26.78 | 26.78 | 27.09 | 25.92 | 5.64M |
| July 31, 2026 | 26.46 | 26.95 | 26.95 | 27.6 | 26.46 | 7.09M |
| July 30, 2026 | 28.13 | 24.98 | 24.98 | 28.35 | 24.88 | 8.5M |
| July 29, 2026 | 28.89 | 28.13 | 28.13 | 29.01 | 26.81 | 7.79M |
| July 28, 2026 | 29.57 | 28.7 | 28.7 | 30.8 | 28.4 | 8.28M |
| July 27, 2026 | 27.97 | 30.25 | 30.25 | 30.94 | 27 | 12.65M |
| July 24, 2026 | 27 | 27.92 | 27.92 | 31.98 | 26.26 | 12.38M |
| July 23, 2026 | 25.13 | 27.01 | 27.01 | 27.14 | 25.02 | 8.95M |
| July 22, 2026 | 24.44 | 25.22 | 25.22 | 25.7 | 24.03 | 9.3M |
| July 21, 2026 | 23.33 | 24.73 | 24.73 | 24.93 | 19.89 | 13.27M |
| July 20, 2026 | 25.6 | 22.87 | 22.87 | 26.14 | 22.32 | 10.16M |
| July 17, 2026 | 28.22 | 25.15 | 25.15 | 28.56 | 24.85 | 10.43M |
| July 16, 2026 | 29.65 | 28.56 | 28.56 | 30.45 | 28.2 | 5.57M |
| July 15, 2026 | 30.5 | 29.71 | 29.71 | 31.1 | 29.62 | 5.09M |
| July 14, 2026 | 29.8 | 30.49 | 30.49 | 30.9 | 28.89 | 7.04M |
| July 13, 2026 | 31.81 | 29.7 | 29.7 | 32 | 29.31 | 8.37M |
| July 10, 2026 | 33.82 | 31.9 | 31.9 | 34.63 | 31.8 | 13.72M |
| July 09, 2026 | 28.15 | 33.35 | 33.35 | 33.35 | 27.79 | 10.8M |
| July 08, 2026 | 28.42 | 27.79 | 27.79 | 29.46 | 26.96 | 8.63M |
| July 07, 2026 | 30.48 | 28.36 | 28.36 | 30.49 | 28.16 | 11.71M |
AD
