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 ¥1,388.65 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.

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