Zhejiang Zhaofeng Mechanical and Electronic Co.,Ltd. (300695.SZ) SHZ

61.95

-0.31(-0.50%)

Updated at June 02 03:04PM

Currency In CNY

300695.SZ Historical Return

If you invested ¥1000 in Zhejiang Zhaofeng Mechanical and Electronic Co.,Ltd. (300695.SZ) since IPO date, it would be worth ¥1,102.51 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,774.56, while ¥1000 invested 1 year ago would be worth ¥1,135.03. This corresponds to total returns of 10.25%, 77.46%, 13.5%, respectively, with annualized returns of 1.12%, 12.15%, 13.5%.

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

300695.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	59.7	62.26	62.26	64.03	59.6	1.88M
May 29, 2026	62.5	59.7	59.7	63.15	59.4	1.31M
May 28, 2026	65.19	62.5	62.5	65.41	61.5	1.86M
May 27, 2026	67.03	65.73	65.73	68.97	65.11	1.48M
May 26, 2026	68.2	67.83	67.83	69.61	66.5	1.67M
May 25, 2026	70.87	68.21	68.21	70.97	67.09	1.62M
May 22, 2026	71.15	70.94	70.94	71.5	68.69	1.81M
May 21, 2026	71	70.43	70.43	74.74	70.36	2.93M
May 20, 2026	77.99	73.6	73.6	78.88	73.53	5.13M
May 19, 2026	79.13	80.84	80.84	83.5	76	6.75M
May 18, 2026	71	74.86	74.86	75.98	70.82	2.55M
May 15, 2026	70.79	72.15	72.15	75.66	69.62	2.46M
May 14, 2026	73.19	70.79	70.79	73.49	70.7	1.12M
May 13, 2026	70.99	72.56	72.56	72.92	69.54	1.21M
May 12, 2026	72.75	71.26	71.26	72.78	70.55	1.26M
May 11, 2026	69.59	72.53	72.53	73.36	69.06	2.56M
May 08, 2026	66.81	70.76	70.76	71.81	66.76	3.39M
May 07, 2026	63.5	66.79	66.79	67.2	62.99	2.32M
May 06, 2026	60.85	63.46	63.46	64.88	60.69	2.46M
April 30, 2026	60.9	60.47	60.47	61.68	59.47	1.25M
April 29, 2026	59.5	60.3	60.3	60.68	58.01	1.46M
April 28, 2026	60.92	59.55	59.55	61.42	59.5	1.18M
April 27, 2026	64.47	61.35	61.35	64.47	59.6	1.65M
April 24, 2026	64.47	61	61	64.9	58.31	3.82M
April 23, 2026	70.01	68.05	68.05	70.01	67.8	988,710
April 22, 2026	70.1	70.03	70.03	70.84	69	695,932
April 21, 2026	70.12	69.95	69.95	70.53	69	769,300
April 20, 2026	71.3	70.33	70.33	71.73	70.01	832,753
April 17, 2026	72.17	70.97	70.97	72.24	69.81	1.34M
April 16, 2026	71.93	72.21	72.21	73.19	71.41	831,645
April 15, 2026	73.2	71.64	71.64	73.96	71.41	1.14M
April 14, 2026	73.8	72.96	72.96	74.98	71.9	1.63M
April 13, 2026	72.2	73.2	73.2	73.99	70.07	1.94M
April 10, 2026	68.97	72	72	73.73	68.97	2.01M
April 09, 2026	70	68.54	68.54	70	68.4	624,269
April 08, 2026	67.61	70.28	70.28	70.28	67.55	877,290
April 07, 2026	66.94	66.43	66.43	67.57	65.71	444,325
April 03, 2026	67.52	66.68	66.68	68.51	66.6	480,630
April 02, 2026	70	68.1	68.1	70	67.4	730,785
April 01, 2026	69.35	70	70	70.78	69.18	891,658
March 31, 2026	68.9	68.13	68.13	71.3	68.13	879,810
March 30, 2026	66	68.91	68.91	68.98	65.1	960,540
March 27, 2026	65.03	67.04	67.04	67.49	63.62	1.39M
March 26, 2026	69.5	68.26	68.26	70.2	68.11	794,259
March 25, 2026	67.8	69.5	69.5	69.9	67.72	638,435
March 24, 2026	66.99	67.6	67.6	67.95	65.77	715,400
March 23, 2026	68	66	66	69.27	65.6	1.14M
March 20, 2026	70.25	68.99	68.99	71	68.99	556,755
March 19, 2026	72.28	70.11	70.11	72.28	69.8	550,980
March 18, 2026	72.15	72.29	72.29	72.6	70.72	668,725
March 17, 2026	73.7	72.06	72.06	75	71.94	517,780
March 16, 2026	73.75	73.7	73.7	74.18	72.91	537,545
March 13, 2026	74.3	73.76	73.76	75.2	73.71	590,425
March 12, 2026	76.22	74.36	74.36	76.22	73.99	715,400
March 11, 2026	75.94	76	76	78.33	75.75	1.02M
March 10, 2026	71.21	76.88	77.41	78.88	71.21	959,200
March 09, 2026	73.88	76.39	76.39	77.62	71.42	1.77M
March 06, 2026	71.21	74.42	74.42	76.65	71.1	1.85M
March 05, 2026	73	71.51	71.51	73.79	71.08	1.01M
March 04, 2026	79.47	71.69	72.15	79.47	71.48	499,095