Zhejiang Zhengyuan Zhihui Technology Co.,Ltd. (300645.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300645.SZ Historical Return
If you invested ¥1000 in Zhejiang Zhengyuan Zhihui Technology Co.,Ltd. (300645.SZ) since IPO date, it would be worth ¥1,388.65 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥696.99, while ¥1000 invested 1 year ago would be worth ¥687.57. This corresponds to total returns of 38.86%, -30.3%, -31.24%, respectively, with annualized returns of 3.6%, -6.96%, -31.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300645.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 12.19 | 12.72 | 12.72 | 12.95 | 12.17 | 6.99M |
| July 30, 2026 | 11.96 | 12.14 | 12.14 | 12.47 | 11.82 | 6.61M |
| July 29, 2026 | 11.64 | 11.88 | 11.88 | 11.96 | 11.64 | 3.87M |
| July 28, 2026 | 11.38 | 11.63 | 11.63 | 11.74 | 11.31 | 3.43M |
| July 27, 2026 | 11.06 | 11.43 | 11.43 | 11.47 | 11.02 | 3.79M |
| July 24, 2026 | 11.36 | 11.1 | 11.1 | 11.36 | 10.95 | 3.2M |
| July 23, 2026 | 11.07 | 11.44 | 11.44 | 11.44 | 10.95 | 3.96M |
| July 22, 2026 | 11.41 | 11.11 | 11.11 | 11.46 | 10.99 | 4.37M |
| July 21, 2026 | 11.4 | 11.45 | 11.45 | 11.62 | 10.95 | 6.98M |
| July 20, 2026 | 11.65 | 11.4 | 11.4 | 12.19 | 11.23 | 5.78M |
| July 17, 2026 | 12.06 | 11.68 | 11.68 | 12.32 | 11.56 | 4.59M |
| July 16, 2026 | 11.9 | 12.1 | 12.1 | 12.28 | 11.73 | 4.01M |
| July 15, 2026 | 11.67 | 11.9 | 11.9 | 12.06 | 11.61 | 3.02M |
| July 14, 2026 | 11.41 | 11.69 | 11.69 | 11.71 | 11.2 | 4.23M |
| July 13, 2026 | 11.98 | 11.49 | 11.49 | 12.05 | 11.45 | 3.72M |
| July 10, 2026 | 11.62 | 11.94 | 11.94 | 12.19 | 11.47 | 3.6M |
| July 09, 2026 | 11.6 | 11.75 | 11.75 | 11.9 | 11.4 | 3.72M |
| July 08, 2026 | 11.59 | 11.72 | 11.72 | 11.8 | 11.42 | 3.38M |
| July 07, 2026 | 12.04 | 11.71 | 11.71 | 12.08 | 11.62 | 2.96M |
| July 06, 2026 | 12.29 | 12.04 | 12.04 | 12.45 | 11.98 | 3.59M |
| July 03, 2026 | 12.3 | 12.29 | 12.29 | 12.42 | 12.08 | 4.61M |
| July 02, 2026 | 12.3 | 12.06 | 12.06 | 12.65 | 11.97 | 4.96M |
| July 01, 2026 | 11.89 | 12.37 | 12.37 | 12.65 | 11.8 | 6.41M |
| June 30, 2026 | 12.04 | 11.77 | 11.77 | 12.35 | 11.74 | 5.72M |
| June 29, 2026 | 12.03 | 12 | 12 | 13.24 | 11.38 | 7.27M |
| June 26, 2026 | 12.1 | 11.72 | 11.72 | 12.1 | 11.59 | 4.25M |
| June 25, 2026 | 12.5 | 12.18 | 12.18 | 12.58 | 12.01 | 3.9M |
| June 24, 2026 | 13.1 | 12.56 | 12.56 | 13.14 | 12.41 | 3.75M |
| June 23, 2026 | 12.97 | 13.09 | 13.09 | 13.39 | 12.93 | 3.44M |
| June 22, 2026 | 12.63 | 13.1 | 13.1 | 13.13 | 12.24 | 4.59M |
| June 18, 2026 | 12.8 | 12.71 | 12.71 | 12.9 | 12.5 | 3.95M |
| June 17, 2026 | 13.27 | 12.86 | 12.86 | 13.27 | 12.75 | 3.7M |
| June 16, 2026 | 13.29 | 13.32 | 13.32 | 13.42 | 12.96 | 3.26M |
| June 15, 2026 | 13.35 | 13.28 | 13.28 | 13.76 | 13.13 | 4.27M |
| June 12, 2026 | 13.26 | 13.32 | 13.32 | 13.44 | 12.92 | 3.32M |
| June 11, 2026 | 13.26 | 13.04 | 13.04 | 13.43 | 12.8 | 3.79M |
| June 10, 2026 | 13.67 | 13.39 | 13.39 | 13.8 | 13.14 | 3.95M |
| June 09, 2026 | 13.81 | 13.71 | 13.71 | 14.05 | 13.45 | 3.67M |
| June 08, 2026 | 13.7 | 13.71 | 13.71 | 14.18 | 13.37 | 4.7M |
| June 05, 2026 | 13.55 | 13.95 | 13.95 | 14.2 | 13.31 | 4.17M |
| June 04, 2026 | 13.82 | 13.53 | 13.53 | 13.92 | 13.41 | 3.41M |
| June 03, 2026 | 14.15 | 13.88 | 13.88 | 14.26 | 13.78 | 3.43M |
| June 02, 2026 | 14.68 | 14.1 | 14.1 | 14.74 | 14.03 | 4.46M |
| June 01, 2026 | 13.92 | 14.61 | 14.61 | 14.87 | 13.86 | 6.68M |
| May 29, 2026 | 14.36 | 13.92 | 13.92 | 14.54 | 13.8 | 3.07M |
| May 28, 2026 | 14.22 | 14.36 | 14.36 | 14.54 | 13.84 | 3.84M |
| May 27, 2026 | 14.61 | 14.24 | 14.24 | 14.75 | 14.01 | 4.71M |
| May 26, 2026 | 14.91 | 14.61 | 14.61 | 14.95 | 14.44 | 4.19M |
| May 25, 2026 | 15.41 | 15 | 15 | 15.58 | 14.8 | 3.64M |
| May 22, 2026 | 15.21 | 15.34 | 15.34 | 15.46 | 14.91 | 3.37M |
| May 21, 2026 | 15.6 | 15.06 | 15.06 | 16.02 | 15 | 3.94M |
| May 20, 2026 | 16.03 | 15.69 | 15.69 | 16.09 | 15.61 | 2.85M |
| May 19, 2026 | 16 | 16.1 | 16.1 | 16.3 | 15.78 | 3.25M |
| May 18, 2026 | 15.6 | 16.05 | 16.05 | 16.08 | 15.53 | 4.81M |
| May 15, 2026 | 15.9 | 15.57 | 15.57 | 16.06 | 15.48 | 4.39M |
| May 14, 2026 | 16.16 | 15.9 | 15.9 | 16.28 | 15.9 | 3.81M |
| May 13, 2026 | 16.59 | 16.11 | 16.11 | 16.59 | 16.05 | 5.28M |
| May 12, 2026 | 16.96 | 16.5 | 16.5 | 16.97 | 16.5 | 3.97M |
| May 11, 2026 | 17.1 | 16.95 | 16.95 | 17.21 | 16.67 | 4.71M |
| May 08, 2026 | 16.95 | 17.1 | 17.1 | 17.17 | 16.82 | 3.6M |
AD
