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 ¥1,439.96 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥639.36, while ¥1000 invested 1 year ago would be worth ¥703.09. This corresponds to total returns of 44%, -36.06%, -29.69%, respectively, with annualized returns of 3.96%, -8.56%, -29.69%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 12.97 | 13.19 | 13.19 | 13.21 | 12.73 | 5.33M |
| August 07, 2026 | 13.25 | 12.93 | 12.93 | 13.28 | 12.54 | 5.34M |
| August 06, 2026 | 12.95 | 13.14 | 13.14 | 13.31 | 12.9 | 4.27M |
| August 05, 2026 | 12.98 | 13 | 13 | 13.28 | 12.81 | 5.13M |
| August 04, 2026 | 12.9 | 12.92 | 12.92 | 13.1 | 12.8 | 4.31M |
| August 03, 2026 | 12.68 | 12.76 | 12.76 | 12.88 | 12.48 | 6.65M |
| 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 |
AD
