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

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 ¥808.51 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,208.89, while ¥1000 invested 1 year ago would be worth ¥444.69. This corresponds to total returns of -19.15%, 20.89%, -55.53%, respectively, with annualized returns of -2.33%, 3.87%, -55.53%.

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
September 11, 2026	46.01	45.43	45.43	46.56	44.72	570,855
September 10, 2026	50.43	46.46	46.46	50.43	46.07	503,745
September 09, 2026	50.43	47.52	47.52	50.43	47.3	594,595
September 08, 2026	49.96	48.6	48.6	50	48.27	705,645
September 07, 2026	48.55	49.25	49.25	49.8	48.35	859,345
September 04, 2026	50.43	48.61	48.61	50.84	48.49	1.35M
September 03, 2026	51.42	50.32	50.32	53.33	49.9	1.62M
September 02, 2026	50.38	50.42	50.42	51.38	49.28	1.91M
September 01, 2026	48.39	50.88	50.88	54.91	48.39	2.74M
August 31, 2026	47	48.76	48.76	48.83	46.91	799,333
August 28, 2026	49.07	48.1	48.1	49.3	48.1	580,925
August 27, 2026	48.59	49.08	49.08	49.28	48.59	586,700
August 26, 2026	49.25	48.97	48.97	49.63	48.49	459,490
August 25, 2026	48.98	49	49	49.46	47.28	678,700
August 24, 2026	49.71	48.56	48.56	49.71	47.68	769,507
August 21, 2026	49.71	49.06	49.06	50	48.24	668,593
August 20, 2026	49.15	49.18	49.18	49.77	48.2	880,478
August 19, 2026	51.49	48.7	48.7	51.87	48.66	1.09M
August 18, 2026	52.98	51.95	51.95	54.4	51.42	919,830
August 17, 2026	52.22	52.99	52.99	53	51.51	749,230
August 14, 2026	51.61	51.96	51.96	53.77	51.34	1.01M
August 13, 2026	53	51.48	51.48	53.17	51.32	856,500
August 12, 2026	51.46	52.93	52.93	53	51.17	1.08M
August 11, 2026	50.55	51.33	51.33	51.6	49.51	1.12M
August 10, 2026	49.5	50.56	50.56	50.68	48.62	1.04M
August 07, 2026	49.68	49.4	49.4	49.93	48.21	1.07M
August 06, 2026	50	49.68	49.68	50.79	48.86	958,681
August 05, 2026	49.15	50.61	50.61	51.01	49.1	1.08M
August 04, 2026	49.61	49.35	49.35	49.82	47.72	1.48M
August 03, 2026	45.16	49.12	49.12	49.59	44.6	2.16M
July 31, 2026	43.09	45.14	45.14	45.6	43.09	1.23M
July 30, 2026	44.05	42.25	42.25	44.43	42.22	809,470
July 29, 2026	44.33	44.05	44.05	44.95	43.54	766,815
July 28, 2026	44.9	44.33	44.33	45.6	44	549,200
July 27, 2026	42.62	45	45	45.23	41.81	1.2M
July 24, 2026	43.41	42.21	42.21	43.8	42.21	690,480
July 23, 2026	42.94	43.82	43.82	43.97	42.34	749,900
July 22, 2026	44.48	43.2	43.2	44.61	42.8	1.01M
July 21, 2026	45.14	44.48	44.48	45.55	41.22	1.73M
July 20, 2026	49.77	44.75	44.75	49.95	43.5	2.39M
July 17, 2026	53.23	49.09	49.09	54.39	48.5	1.5M
July 16, 2026	51.84	53.45	53.45	54.98	50.21	1.94M
July 15, 2026	51.89	51.8	51.8	52.79	51.12	1.08M
July 14, 2026	51.59	51.89	51.89	52.98	50.12	1.12M
July 13, 2026	56.3	51.45	51.45	56.5	50.88	1.69M
July 10, 2026	56.18	55.7	55.7	57.98	55.01	1.84M
July 09, 2026	55.99	56.07	56.07	56.75	53.74	1.76M
July 08, 2026	60.37	56.6	56.6	60.73	56.25	2.48M
July 07, 2026	65.93	59.99	59.99	66.36	59.88	3.36M
July 06, 2026	65	65.93	65.93	71.98	65	4.17M
July 03, 2026	61.15	68.16	68.16	69.98	59.77	6.11M
July 02, 2026	50.5	60.37	60.37	60.37	49.89	3.74M
July 01, 2026	50.49	50.31	50.31	51.39	49.29	1.04M
June 30, 2026	48.7	49.79	49.79	50.35	48.5	931,160
June 29, 2026	49.41	48.7	48.7	50.41	47.77	1.14M
June 26, 2026	52	49.4	49.4	52.05	49	1.2M
June 25, 2026	55.87	52.1	52.1	55.87	51.9	1.36M
June 24, 2026	57	55.6	55.6	58.49	55.5	1.35M
June 23, 2026	54.46	56.61	56.61	58.3	53.07	2M
June 22, 2026	56.5	54.19	54.19	56.69	52.8	1.41M