Xiamen Yanjan New Material Co., Ltd. (300658.SZ) SHZ

Currency In CNY

300658.SZ Historical Return

If you invested ¥1000 in Xiamen Yanjan New Material Co., Ltd. (300658.SZ) since IPO date, it would be worth ¥864.44 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 ¥927.29, while ¥1000 invested 1 year ago would be worth ¥1,404.86. This corresponds to total returns of -13.56%, -7.27%, 40.49%, respectively, with annualized returns of -1.58%, -1.5%, 40.49%.

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

300658.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	9.68	9.82	9.82	9.92	9.45	9.49M
July 30, 2026	9.81	9.5	9.5	9.96	9.33	9.92M
July 29, 2026	9.78	9.8	9.8	10.03	9.65	8.81M
July 28, 2026	9.84	9.82	9.82	10.08	9.65	7.59M
July 27, 2026	9.41	9.95	9.95	9.98	9.28	13.54M
July 24, 2026	9.42	9.36	9.36	9.59	9.29	6.78M
July 23, 2026	9.31	9.61	9.61	9.7	9.31	9.6M
July 22, 2026	9.32	9.42	9.42	9.6	9.13	9.95M
July 21, 2026	9.38	9.42	9.42	9.49	8.41	19.59M
July 20, 2026	9.76	9.29	9.29	10.05	9.14	16.05M
July 17, 2026	10.39	9.71	9.71	10.59	9.62	18.3M
July 16, 2026	10.3	10.42	10.42	10.7	10.25	8.62M
July 15, 2026	10.55	10.49	10.49	10.82	10.36	7.47M
July 14, 2026	10.4	10.58	10.58	10.58	10.16	9.35M
July 13, 2026	11.12	10.39	10.39	11.3	10.35	10.44M
July 10, 2026	11.16	11.14	11.14	11.54	10.75	12.9M
July 09, 2026	10.79	10.81	10.81	10.94	10.42	7.72M
July 08, 2026	10.89	10.83	10.83	11.13	10.74	8.66M
July 07, 2026	11.24	10.92	10.92	11.58	10.84	9.82M
July 06, 2026	12.09	11.38	11.38	12.19	11.33	10.06M
July 03, 2026	12.05	12	12	12.24	11.82	10.39M
July 02, 2026	11.51	12.03	12.03	12.56	11.5	13.13M
July 01, 2026	11.46	11.73	11.73	12.04	11.25	9.93M
June 30, 2026	11.47	11.43	11.43	11.54	11.15	9.33M
June 29, 2026	11.45	11.42	11.42	11.59	11.12	12.18M
June 26, 2026	11.94	11.56	11.56	11.94	11.5	10.85M
June 25, 2026	12.43	12.05	12.05	12.43	11.92	8.63M
June 24, 2026	12.3	12.39	12.39	12.47	12.17	10.89M
June 23, 2026	12.32	12.35	12.35	12.78	12.21	11.09M
June 22, 2026	12.48	12.39	12.39	12.53	11.86	12.3M
June 18, 2026	12.35	12.54	12.54	12.65	12.04	12.31M
June 17, 2026	12.69	12.58	12.58	13.11	12.44	17.57M
June 16, 2026	12.69	12.62	12.62	12.75	12.27	10.39M
June 15, 2026	12.46	12.69	12.69	12.69	12.39	10.45M
June 12, 2026	12.15	12.4	12.4	12.6	11.98	12.96M
June 11, 2026	11.88	12.01	12.01	12.06	11.7	8.03M
June 10, 2026	12.09	11.94	11.94	12.1	11.6	10.53M
June 09, 2026	11.8	12.08	12.08	12.13	11.72	12.97M
June 08, 2026	12.25	11.63	11.63	12.37	11.44	20.67M
June 05, 2026	12.22	12.37	12.37	12.83	12.01	20.92M
June 04, 2026	11.78	12.08	12.08	12.59	11.78	18.85M
June 03, 2026	12.06	11.87	11.87	12.19	11.7	8.01M
June 02, 2026	12.4	12.07	12.07	12.4	11.58	10.07M
June 01, 2026	11.94	12.34	12.34	12.52	11.93	12.17M
May 29, 2026	12.77	12.09	12.09	12.93	11.98	10.87M
May 28, 2026	12.35	12.76	12.76	12.87	12.21	12.17M
May 27, 2026	12.62	12.27	12.27	12.75	12.2	12.54M
May 26, 2026	12.8	12.32	12.32	12.8	12.11	12.96M
May 25, 2026	13.05	12.74	12.74	13.3	12.64	17.28M
May 22, 2026	13.04	12.97	12.97	13.18	12.67	23.32M
May 21, 2026	18.98	12.48	12.48	18.98	12.46	42.51M
May 20, 2026	13.19	13.92	13.92	14.11	12.96	59.75M
May 19, 2026	15.02	15.02	15.02	15.02	15.02	2.14M
May 18, 2026	18.98	18.78	18.78	19.38	18.34	13.99M
May 15, 2026	19.85	18.97	18.97	19.85	18.73	18.45M
May 14, 2026	20.67	19.85	19.85	20.67	19.6	18.23M
May 13, 2026	20.88	20.68	20.68	21.2	20.6	18.69M
May 12, 2026	22.41	21.23	21.23	22.63	20.85	29.29M
May 11, 2026	22.9	22.55	22.55	23.07	22.3	17.53M
May 08, 2026	23	22.92	22.92	23.64	22.6	18.97M