Astro-century Education&Technology Co.,Ltd (300654.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300654.SZ Historical Return
If you invested ¥1000 in Astro-century Education&Technology Co.,Ltd (300654.SZ) since IPO date, it would be worth ¥1,954.46 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 ¥2,416.67, while ¥1000 invested 1 year ago would be worth ¥1,058.19. This corresponds to total returns of 95.45%, 141.67%, 5.82%, respectively, with annualized returns of 7.61%, 19.29%, 5.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300654.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.52 | 10.78 | 10.78 | 10.84 | 10.45 | 14.77M |
| November 10, 2026 | 10.22 | 10.6 | 10.6 | 10.62 | 10.2 | 16.1M |
| November 09, 2026 | 10.56 | 10.22 | 10.22 | 10.62 | 10.21 | 12.98M |
| November 06, 2026 | 10.49 | 10.56 | 10.56 | 10.78 | 10.41 | 15.37M |
| November 05, 2026 | 10.19 | 10.71 | 10.71 | 10.8 | 10.14 | 23.25M |
| November 04, 2026 | 10.2 | 10.29 | 10.29 | 10.33 | 10.04 | 13.56M |
| November 03, 2026 | 10.2 | 10.16 | 10.16 | 10.43 | 9.98 | 13.39M |
| November 02, 2026 | 10.01 | 10.29 | 10.29 | 10.4 | 9.6 | 19.46M |
| October 30, 2026 | 10.1 | 10.19 | 10.19 | 10.6 | 9.88 | 23.6M |
| October 29, 2026 | 10.2 | 10.12 | 10.12 | 10.44 | 9.82 | 17.39M |
| October 28, 2026 | 10.2 | 10.25 | 10.25 | 10.38 | 10 | 11.73M |
| October 27, 2026 | 10.3 | 10.26 | 10.26 | 10.4 | 10.15 | 10.88M |
| October 26, 2026 | 10.15 | 10.36 | 10.36 | 10.6 | 10.14 | 15.96M |
| October 23, 2026 | 10.05 | 10.25 | 10.25 | 10.26 | 9.5 | 17.77M |
| October 22, 2026 | 10.14 | 10.09 | 10.09 | 10.36 | 9.99 | 13.31M |
| October 21, 2026 | 10.08 | 10.19 | 10.19 | 10.51 | 10.06 | 17.64M |
| October 20, 2026 | 9.51 | 10.15 | 10.15 | 10.16 | 9.5 | 17.44M |
| October 19, 2026 | 9.61 | 9.64 | 9.64 | 9.85 | 9.51 | 9.17M |
| October 16, 2026 | 9.91 | 9.89 | 9.89 | 10.16 | 9.77 | 12.95M |
| October 15, 2026 | 9.55 | 9.76 | 9.76 | 10.05 | 9.51 | 12.2M |
| October 14, 2026 | 9.91 | 9.79 | 9.79 | 10.04 | 9.7 | 14.06M |
| October 13, 2026 | 9.56 | 9.9 | 9.9 | 9.9 | 9.41 | 10.11M |
| October 12, 2026 | 9.68 | 9.75 | 9.75 | 9.87 | 9.5 | 8.95M |
| October 09, 2026 | 9.45 | 9.69 | 9.69 | 9.75 | 9.21 | 8.81M |
| October 08, 2026 | 9.67 | 9.44 | 9.44 | 9.72 | 9.4 | 5.6M |
| September 30, 2026 | 9.67 | 9.72 | 9.72 | 9.79 | 9.42 | 8.61M |
| September 29, 2026 | 9.3 | 9.61 | 9.61 | 9.81 | 9.3 | 9.6M |
| September 28, 2026 | 9.57 | 9.3 | 9.3 | 9.64 | 9.3 | 6.74M |
| September 24, 2026 | 9.56 | 9.57 | 9.57 | 9.73 | 9.54 | 5.45M |
| September 23, 2026 | 9.92 | 9.6 | 9.6 | 9.92 | 9.6 | 7.74M |
| September 22, 2026 | 9.76 | 9.87 | 9.87 | 10.04 | 9.74 | 10.06M |
| September 21, 2026 | 9.85 | 9.76 | 9.76 | 9.96 | 9.65 | 10.12M |
| September 18, 2026 | 9.61 | 9.86 | 9.86 | 9.98 | 9.61 | 7.88M |
| September 17, 2026 | 9.6 | 9.96 | 9.96 | 10.08 | 9.59 | 11.29M |
| September 16, 2026 | 9.61 | 9.61 | 9.61 | 9.71 | 9.58 | 4.4M |
| September 15, 2026 | 9.78 | 9.65 | 9.65 | 9.96 | 9.65 | 5.63M |
| September 11, 2026 | 10.01 | 9.88 | 9.88 | 10.01 | 9.42 | 12.62M |
| September 10, 2026 | 9.76 | 9.69 | 9.69 | 9.88 | 9.68 | 6.07M |
| September 09, 2026 | 10.01 | 9.82 | 9.82 | 10.2 | 9.79 | 14.14M |
| September 08, 2026 | 9.94 | 10.27 | 10.27 | 10.34 | 9.93 | 15.04M |
| September 07, 2026 | 10.1 | 9.95 | 9.95 | 10.3 | 9.92 | 12.97M |
| September 04, 2026 | 10.01 | 10.22 | 10.22 | 10.45 | 10.01 | 18.76M |
| September 03, 2026 | 9.87 | 10.09 | 10.09 | 10.26 | 9.56 | 16.94M |
| September 02, 2026 | 10 | 9.78 | 9.78 | 10.07 | 9.78 | 6.73M |
| September 01, 2026 | 9.9 | 10.03 | 10.03 | 10.16 | 9.9 | 9.45M |
| August 31, 2026 | 9.66 | 9.98 | 9.98 | 9.98 | 9.65 | 7.78M |
| August 28, 2026 | 9.9 | 9.76 | 9.76 | 9.9 | 9.75 | 6.5M |
| August 27, 2026 | 9.65 | 9.83 | 9.83 | 9.85 | 9.65 | 5.39M |
| August 26, 2026 | 9.77 | 9.73 | 9.73 | 9.86 | 9.64 | 8.12M |
| August 25, 2026 | 9.63 | 9.88 | 9.88 | 9.93 | 9.63 | 6.1M |
| August 24, 2026 | 10.3 | 9.77 | 9.77 | 10.3 | 9.63 | 11.9M |
| August 21, 2026 | 9.96 | 10.17 | 10.17 | 10.17 | 9.85 | 8.13M |
| August 20, 2026 | 9.93 | 10 | 10 | 10.05 | 9.77 | 12.17M |
| August 19, 2026 | 10.05 | 10 | 10 | 10.8 | 9.96 | 21.72M |
| August 18, 2026 | 10.4 | 10.13 | 10.13 | 10.43 | 10.06 | 13.12M |
| August 17, 2026 | 10.4 | 10.45 | 10.45 | 10.45 | 10.31 | 9.74M |
| August 14, 2026 | 10.41 | 10.4 | 10.4 | 10.63 | 10.31 | 12.26M |
| August 13, 2026 | 10.8 | 10.51 | 10.51 | 11.03 | 10.47 | 20.66M |
| August 12, 2026 | 10.88 | 10.85 | 10.85 | 11.06 | 10.78 | 16.49M |
| August 11, 2026 | 11.28 | 11 | 11 | 11.32 | 10.91 | 23.28M |
AD
