Zhejiang Zhengyuan Zhihui Technology Co.,Ltd. (300645.SZ) SHZ

Currency In CNY

300645.SZ Historical Return

If you invested ¥1000 in Zhejiang Zhengyuan Zhihui Technology Co.,Ltd. (300645.SZ) since IPO date, it would be worth ¥1,408.3 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥609.64, while ¥1000 invested 1 year ago would be worth ¥652.17. This corresponds to total returns of 40.83%, -39.04%, -34.78%, respectively, with annualized returns of 3.64%, -9.42%, -34.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300645.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	12.49	12.9	12.9	12.96	12.49	3.28M
November 10, 2026	12.45	12.54	12.54	12.54	12.29	3.36M
November 09, 2026	12.59	12.35	12.35	12.7	12.15	2.93M
November 06, 2026	12.51	12.47	12.47	12.66	12.22	3M
November 05, 2026	12.39	12.79	12.79	12.79	12.3	3.79M
November 04, 2026	12.26	12.38	12.38	12.48	11.89	4.76M
November 03, 2026	12.37	12.27	12.27	12.65	12.12	3.52M
November 02, 2026	12.01	12.51	12.51	12.6	11.6	6.41M
October 30, 2026	12.4	11.93	11.93	12.66	11.8	4.46M
October 29, 2026	12.61	12.45	12.45	12.85	12.36	4.32M
October 28, 2026	12.53	12.61	12.61	12.8	12.38	2.88M
October 27, 2026	13.13	12.52	12.52	13.5	12.5	2.81M
October 26, 2026	13.01	13.2	13.2	13.42	12.91	3.44M
October 23, 2026	12.5	13.14	13.14	13.15	11.95	4.41M
October 22, 2026	13.16	12.65	12.65	13.32	12.65	2.74M
October 21, 2026	13.34	13.16	13.16	13.52	13.02	2.71M
October 20, 2026	12.96	13.34	13.34	13.4	12.9	2.82M
October 19, 2026	13.33	13.09	13.09	13.4	12.61	2.89M
October 16, 2026	13.19	13.25	13.25	13.53	13.1	2.79M
October 15, 2026	13.1	12.97	12.97	13.37	12.92	3.24M
October 14, 2026	13.9	13.53	13.53	13.97	13.41	2.42M
October 13, 2026	13.6	13.9	13.9	13.99	13.27	2.79M
October 12, 2026	14.04	13.8	13.8	14.04	13.52	2.21M
October 09, 2026	13.79	14.04	14.04	14.08	13.15	3.66M
October 08, 2026	13.82	13.8	13.8	14.11	13.65	2.8M
September 30, 2026	14.09	13.9	13.9	14.2	13.85	2.56M
September 29, 2026	13.82	14.09	14.09	14.16	13.82	2.64M
September 28, 2026	13.89	13.89	13.89	14.05	13.71	3.16M
September 24, 2026	13.97	13.92	13.92	14.12	13.81	3.48M
September 23, 2026	13.2	14.07	14.07	14.36	13.2	5.46M
September 22, 2026	13.63	14.37	14.37	14.56	13.57	7.63M
September 21, 2026	13.14	13.57	13.57	13.68	13.14	4.39M
September 18, 2026	13.2	13.08	13.08	13.49	13.02	2.94M
September 17, 2026	12.97	13.19	13.19	13.22	12.8	3.27M
September 16, 2026	12.74	13.01	13.01	13.08	12.57	3.47M
September 15, 2026	13.48	12.75	12.75	13.48	12.67	3.16M
September 11, 2026	13.48	13.19	13.19	13.56	13.05	3.51M
September 10, 2026	13.8	13.59	13.59	13.8	13.58	2.04M
September 09, 2026	13.93	13.8	13.8	13.95	13.76	2.48M
September 08, 2026	13.86	13.93	13.93	14.1	13.78	2.24M
September 07, 2026	13.9	13.85	13.85	14.03	13.82	2.73M
September 04, 2026	13.93	13.93	13.93	14.3	13.83	3.79M
September 03, 2026	14.27	13.87	13.87	14.42	13.86	3.4M
September 02, 2026	14.18	14.19	14.19	14.38	13.99	3.9M
September 01, 2026	13.91	14.21	14.21	14.35	13.87	6M
August 31, 2026	13.41	13.91	13.91	13.97	13.37	5.34M
August 28, 2026	13.3	13.46	13.46	13.58	13.28	3.9M
August 27, 2026	13.3	13.26	13.26	13.5	13.1	3.19M
August 26, 2026	13.25	13.25	13.25	13.4	13.11	2.64M
August 25, 2026	12.78	13.37	13.37	13.43	12.7	3.54M
August 24, 2026	12.97	12.83	12.83	13.05	12.71	3.63M
August 21, 2026	12.89	12.97	12.97	12.98	12.62	2.38M
August 20, 2026	12.65	12.94	12.94	12.97	12.65	2.37M
August 19, 2026	13.03	12.62	12.62	13.03	12.58	3.37M
August 18, 2026	13.18	13.08	13.08	13.18	12.88	2.8M
August 17, 2026	12.96	13.15	13.15	13.18	12.7	3.47M
August 14, 2026	12.99	12.96	12.96	13.07	12.78	3.01M
August 13, 2026	13.2	12.95	12.95	13.36	12.92	3.19M
August 12, 2026	13.04	13.23	13.23	13.3	13	3.39M
August 11, 2026	13.28	13.11	13.11	13.3	12.93	3.46M