Hang Zhou Radical Energy-Saving Technology Co., Ltd. (300652.SZ) SHZ
41.51
-1.85(-4.27%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300652.SZ Historical Return
If you invested ¥1000 in Hang Zhou Radical Energy-Saving Technology Co., Ltd. (300652.SZ) since IPO date, it would be worth ¥2,147.52 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,276.44, while ¥1000 invested 1 year ago would be worth ¥700.13. This corresponds to total returns of 114.75%, 227.64%, -29.99%, respectively, with annualized returns of 8.8%, 26.77%, -29.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300652.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 42.47 | 43.36 | 43.36 | 44.08 | 41.35 | 3.58M |
| June 01, 2026 | 45.14 | 42.38 | 42.38 | 46.14 | 41.88 | 4.1M |
| May 29, 2026 | 48.3 | 46.13 | 46.13 | 49.1 | 45.99 | 4.02M |
| May 28, 2026 | 47.8 | 48.28 | 48.28 | 49.08 | 47.16 | 3.86M |
| May 27, 2026 | 52.33 | 49 | 49 | 52.33 | 47.6 | 6.86M |
| May 26, 2026 | 52 | 52.38 | 52.38 | 52.57 | 50.46 | 7.13M |
| May 25, 2026 | 49.7 | 52.1 | 52.1 | 52.1 | 49.7 | 10.02M |
| May 22, 2026 | 47.46 | 49.28 | 49.28 | 49.64 | 46.4 | 6.77M |
| May 21, 2026 | 47.72 | 47.47 | 47.47 | 49.1 | 47.11 | 5.5M |
| May 20, 2026 | 47.95 | 47.8 | 47.8 | 49.18 | 47.6 | 4.71M |
| May 19, 2026 | 49.4 | 48.88 | 48.88 | 50.19 | 48.2 | 5.68M |
| May 18, 2026 | 46.25 | 49.4 | 49.4 | 49.4 | 45.8 | 8.48M |
| May 15, 2026 | 44.69 | 46.98 | 46.98 | 47.77 | 44.58 | 6.27M |
| May 14, 2026 | 46.45 | 44.9 | 44.9 | 46.8 | 44.88 | 3.86M |
| May 13, 2026 | 46.24 | 46.45 | 46.45 | 47.08 | 45.7 | 4.42M |
| May 12, 2026 | 47.3 | 46.85 | 46.85 | 47.95 | 46.82 | 5.46M |
| May 11, 2026 | 47 | 47.77 | 47.77 | 47.87 | 46 | 7.73M |
| May 08, 2026 | 46.49 | 47.02 | 47.02 | 48.09 | 45.44 | 11.43M |
| May 07, 2026 | 47 | 45.97 | 45.97 | 47.22 | 45.55 | 9.28M |
| May 06, 2026 | 39.5 | 47.32 | 47.32 | 47.32 | 39.4 | 12.37M |
| April 30, 2026 | 38.49 | 39.43 | 39.43 | 40.36 | 38.12 | 3.76M |
| April 29, 2026 | 39 | 38.49 | 38.49 | 39 | 37.49 | 3.58M |
| April 28, 2026 | 41.24 | 39.32 | 39.32 | 41.44 | 39.03 | 3.16M |
| April 27, 2026 | 41.6 | 41.26 | 41.26 | 42.15 | 41.06 | 2.33M |
| April 24, 2026 | 41.89 | 41.77 | 41.77 | 42.33 | 41.58 | 1.15M |
| April 23, 2026 | 43.1 | 42.33 | 42.33 | 43.18 | 41.84 | 1.73M |
| April 22, 2026 | 43.1 | 43.23 | 43.23 | 43.37 | 42.8 | 1.61M |
| April 21, 2026 | 44 | 43.15 | 43.15 | 44.02 | 42.91 | 1.97M |
| April 20, 2026 | 43.75 | 44.22 | 44.22 | 44.8 | 43.03 | 1.96M |
| April 17, 2026 | 43.32 | 43.54 | 43.54 | 43.73 | 42.95 | 1.43M |
| April 16, 2026 | 43.4 | 43.5 | 43.5 | 43.8 | 43.12 | 1.35M |
| April 15, 2026 | 43.5 | 43.2 | 43.2 | 44.76 | 43.05 | 2.43M |
| April 14, 2026 | 43.06 | 43.03 | 43.03 | 43.07 | 42.5 | 1.26M |
| April 13, 2026 | 42.54 | 42.53 | 42.53 | 43 | 42.17 | 1.42M |
| April 10, 2026 | 42.46 | 42.96 | 42.96 | 43.52 | 42.22 | 2.15M |
| April 09, 2026 | 42.27 | 42.01 | 42.01 | 42.43 | 41.81 | 1.58M |
| April 08, 2026 | 41.41 | 42.63 | 42.63 | 42.69 | 41.21 | 2.47M |
| April 07, 2026 | 40.29 | 40.4 | 40.4 | 40.69 | 40.01 | 1.61M |
| April 03, 2026 | 40.76 | 39.91 | 39.91 | 41.15 | 39.73 | 1.31M |
| April 02, 2026 | 41.75 | 40.85 | 40.85 | 41.85 | 40.65 | 1.48M |
| April 01, 2026 | 41.7 | 41.67 | 41.67 | 41.95 | 41.34 | 1.46M |
| March 31, 2026 | 41.35 | 41.01 | 41.01 | 42.08 | 40.92 | 1.71M |
| March 30, 2026 | 40.78 | 41.28 | 41.28 | 41.54 | 40.5 | 1.38M |
| March 27, 2026 | 40.8 | 41.45 | 41.45 | 41.64 | 40 | 1.27M |
| March 26, 2026 | 41.86 | 41 | 41 | 42.49 | 40.75 | 1.64M |
| March 25, 2026 | 40.71 | 41.77 | 41.77 | 41.87 | 40.71 | 1.95M |
| March 24, 2026 | 40.81 | 40.67 | 40.67 | 41.16 | 39.63 | 2.12M |
| March 23, 2026 | 41.82 | 40.14 | 40.14 | 42.67 | 39.67 | 2.89M |
| March 20, 2026 | 44.3 | 42.55 | 42.55 | 44.7 | 42.55 | 1.83M |
| March 19, 2026 | 45.15 | 44.26 | 44.26 | 45.52 | 44 | 2.06M |
| March 18, 2026 | 45.75 | 45.84 | 45.84 | 45.85 | 45.01 | 1.42M |
| March 17, 2026 | 46.58 | 45.62 | 45.62 | 46.8 | 45.54 | 1.25M |
| March 16, 2026 | 45.88 | 46.25 | 46.25 | 46.39 | 45.75 | 1.15M |
| March 13, 2026 | 46.18 | 45.9 | 45.9 | 46.72 | 45.66 | 1.53M |
| March 12, 2026 | 46.85 | 46.26 | 46.26 | 47.4 | 46.02 | 1.54M |
| March 11, 2026 | 47.46 | 46.97 | 46.97 | 48.13 | 46.85 | 2.06M |
| March 10, 2026 | 46.32 | 47.25 | 47.19 | 47.4 | 46.32 | 1.06M |
| March 09, 2026 | 46.03 | 46.25 | 46.25 | 46.4 | 44.92 | 2.51M |
| March 06, 2026 | 46.32 | 47.02 | 47.02 | 47.36 | 46.08 | 1.85M |
| March 05, 2026 | 46.43 | 46.24 | 46.24 | 46.98 | 46.05 | 1.92M |