Yangfan New Materials (Zhejiang) Co., Ltd. (300637.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300637.SZ Historical Return
If you invested ¥1000 in Yangfan New Materials (Zhejiang) Co., Ltd. (300637.SZ) since IPO date, it would be worth ¥1,300.14 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,154.04, while ¥1000 invested 1 year ago would be worth ¥702. This corresponds to total returns of 30.01%, 15.4%, -29.8%, respectively, with annualized returns of 2.79%, 2.91%, -29.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300637.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.7 | 9.51 | 9.51 | 9.77 | 9.48 | 3.19M |
| October 20, 2026 | 9.49 | 9.66 | 9.66 | 9.72 | 9.4 | 3.61M |
| October 19, 2026 | 9.61 | 9.53 | 9.53 | 9.7 | 9.21 | 6M |
| October 16, 2026 | 9.84 | 9.71 | 9.71 | 9.89 | 9.6 | 5.39M |
| October 15, 2026 | 9.56 | 9.73 | 9.73 | 10.04 | 9.48 | 10.75M |
| October 14, 2026 | 10.58 | 9.85 | 9.85 | 10.62 | 9.82 | 12.42M |
| October 13, 2026 | 10.54 | 10.65 | 10.65 | 10.76 | 10.25 | 14.82M |
| October 12, 2026 | 10.16 | 10.59 | 10.59 | 10.76 | 10.03 | 20.39M |
| October 09, 2026 | 9.96 | 10.1 | 10.1 | 10.13 | 9.53 | 11.91M |
| October 08, 2026 | 9.36 | 10.13 | 10.13 | 10.44 | 9.29 | 14.24M |
| September 30, 2026 | 9.5 | 9.36 | 9.36 | 9.52 | 9.28 | 1.76M |
| September 29, 2026 | 9.28 | 9.45 | 9.45 | 9.48 | 9.28 | 2.43M |
| September 28, 2026 | 9.4 | 9.33 | 9.33 | 9.45 | 9.25 | 3.17M |
| September 24, 2026 | 9.45 | 9.43 | 9.43 | 9.52 | 9.35 | 2.15M |
| September 23, 2026 | 9.38 | 9.44 | 9.44 | 9.51 | 9.38 | 2.08M |
| September 22, 2026 | 9.38 | 9.47 | 9.47 | 9.58 | 9.38 | 3.21M |
| September 21, 2026 | 9.26 | 9.51 | 9.51 | 9.54 | 9.26 | 3.01M |
| September 18, 2026 | 9.21 | 9.3 | 9.3 | 9.46 | 9.21 | 2.9M |
| September 17, 2026 | 9.21 | 9.29 | 9.29 | 9.35 | 9.11 | 2.48M |
| September 16, 2026 | 9.11 | 9.35 | 9.35 | 9.4 | 9.01 | 3.28M |
| September 15, 2026 | 9.2 | 9.09 | 9.09 | 9.3 | 9.08 | 2.86M |
| September 11, 2026 | 9.21 | 9.24 | 9.24 | 9.32 | 9.06 | 3.51M |
| September 10, 2026 | 9.59 | 9.33 | 9.33 | 9.59 | 9.3 | 2.42M |
| September 09, 2026 | 9.48 | 9.52 | 9.52 | 9.67 | 9.42 | 3.78M |
| September 08, 2026 | 9.47 | 9.52 | 9.52 | 9.56 | 9.46 | 3.19M |
| September 07, 2026 | 9.5 | 9.5 | 9.5 | 9.57 | 9.45 | 2.6M |
| September 04, 2026 | 9.59 | 9.49 | 9.49 | 9.68 | 9.42 | 3.47M |
| September 03, 2026 | 9.76 | 9.51 | 9.51 | 9.79 | 9.48 | 4.27M |
| September 02, 2026 | 9.78 | 9.68 | 9.68 | 9.79 | 9.6 | 4.03M |
| September 01, 2026 | 9.89 | 9.81 | 9.81 | 9.95 | 9.73 | 4.65M |
| August 31, 2026 | 9.6 | 9.92 | 9.92 | 9.93 | 9.5 | 10.14M |
| August 28, 2026 | 9.19 | 9.76 | 9.76 | 9.87 | 9.16 | 12M |
| August 27, 2026 | 9.12 | 9.19 | 9.19 | 9.22 | 9.05 | 3.45M |
| August 26, 2026 | 9.08 | 9.12 | 9.12 | 9.19 | 8.95 | 2.79M |
| August 25, 2026 | 8.81 | 9.14 | 9.14 | 9.15 | 8.78 | 3.55M |
| August 24, 2026 | 9 | 8.93 | 8.93 | 9.12 | 8.81 | 2.97M |
| August 21, 2026 | 8.92 | 9.05 | 9.05 | 9.1 | 8.78 | 2.98M |
| August 20, 2026 | 8.98 | 9.01 | 9.01 | 9.15 | 8.89 | 3.93M |
| August 19, 2026 | 9.08 | 8.88 | 8.88 | 9.24 | 8.85 | 5.07M |
| August 18, 2026 | 9.19 | 9.18 | 9.18 | 9.24 | 9.09 | 4.19M |
| August 17, 2026 | 8.95 | 9.28 | 9.28 | 9.38 | 8.95 | 6.65M |
| August 14, 2026 | 8.95 | 8.95 | 8.95 | 8.98 | 8.84 | 3.84M |
| August 13, 2026 | 9.21 | 8.86 | 8.86 | 9.25 | 8.86 | 4.67M |
| August 12, 2026 | 9.08 | 9.03 | 9.03 | 9.15 | 8.94 | 4.79M |
| August 11, 2026 | 9.08 | 9.04 | 9.04 | 9.14 | 8.96 | 4.35M |
| August 10, 2026 | 9.02 | 9.12 | 9.12 | 9.17 | 8.85 | 4.46M |
| August 07, 2026 | 8.99 | 8.99 | 8.99 | 9.06 | 8.74 | 7.11M |
| August 06, 2026 | 8.61 | 8.98 | 8.98 | 9.27 | 8.6 | 12.27M |
| August 05, 2026 | 8.45 | 8.63 | 8.63 | 8.7 | 8.36 | 6.97M |
| August 04, 2026 | 8.26 | 8.47 | 8.47 | 8.49 | 8.22 | 6.86M |
| August 03, 2026 | 7.97 | 8.26 | 8.26 | 8.26 | 7.95 | 7.1M |
| July 31, 2026 | 7.98 | 8.03 | 8.03 | 8.12 | 7.95 | 8.53M |
| July 30, 2026 | 8.2 | 7.83 | 7.83 | 8.22 | 7.83 | 10.25M |
| July 29, 2026 | 8.5 | 8.27 | 8.27 | 8.6 | 7.92 | 18.01M |
| July 28, 2026 | 7.71 | 8.8 | 8.8 | 9.29 | 7.71 | 21.15M |
| July 27, 2026 | 7.47 | 7.74 | 7.74 | 7.78 | 7.35 | 4.05M |
| July 24, 2026 | 7.39 | 7.51 | 7.51 | 7.59 | 7.33 | 4.16M |
| July 23, 2026 | 7.26 | 7.52 | 7.52 | 7.53 | 7.23 | 3.71M |
| July 22, 2026 | 7.43 | 7.29 | 7.29 | 7.56 | 7.26 | 4.27M |
| July 21, 2026 | 7.29 | 7.55 | 7.55 | 7.56 | 6.92 | 7.44M |
AD
