Jiangxi Xinyu Guoke Technology Co., Ltd (300722.SZ) SHZ

Currency In CNY

300722.SZ Historical Return

If you invested ¥1000 in Jiangxi Xinyu Guoke Technology Co., Ltd (300722.SZ) since IPO date, it would be worth ¥4,544.4 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 ¥847.68, while ¥1000 invested 1 year ago would be worth ¥714.63. This corresponds to total returns of 354.44%, -15.23%, -28.54%, respectively, with annualized returns of 18.66%, -3.25%, -28.54%.

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

300722.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	22.7	23.54	23.54	23.9	22.62	11.09M
September 10, 2026	22.77	22.85	22.85	23.89	22.67	4.86M
September 09, 2026	22.88	22.9	22.9	23.23	22.3	4.84M
September 08, 2026	22.16	22.55	22.55	22.56	21.98	3.41M
September 07, 2026	22.4	22.15	22.15	22.55	22.01	3.44M
September 04, 2026	22.3	22.47	22.47	22.91	22.22	5.38M
September 03, 2026	22.65	22.34	22.34	22.88	21.96	8.14M
September 02, 2026	22.02	23.05	23.05	23.31	22.01	11.27M
September 01, 2026	21.64	22.24	22.24	22.58	21.64	4.6M
August 31, 2026	21.35	21.75	21.75	21.82	21.35	2.15M
August 28, 2026	21.15	21.5	21.5	21.78	21.15	2.88M
August 27, 2026	21.19	21.28	21.28	21.4	21	2.01M
August 26, 2026	21.17	21.3	21.3	21.53	21.17	1.96M
August 25, 2026	20.76	21.28	21.28	21.39	20.64	2.44M
August 24, 2026	20.88	20.76	20.76	21.1	20.52	1.55M
August 21, 2026	20.47	20.88	20.88	20.89	20.28	1.59M
August 20, 2026	20.98	20.68	20.68	20.99	20.5	1.99M
August 19, 2026	21.92	20.61	20.61	22.19	20.54	4.13M
August 18, 2026	22.11	21.72	21.72	22.11	21.55	2.21M
August 17, 2026	21.7	22.11	22.11	22.14	21.69	2.63M
August 14, 2026	21.63	21.75	21.75	22.1	21.57	2.54M
August 13, 2026	22.01	21.64	21.64	22.2	21.63	2.41M
August 12, 2026	21.95	22.01	22.01	22.14	21.81	2.17M
August 11, 2026	22.1	21.96	21.96	22.3	21.61	3.48M
August 10, 2026	21.84	22.56	22.56	22.59	21.52	4.93M
August 07, 2026	21.8	21.81	21.81	21.89	21.4	2.39M
August 06, 2026	21.87	21.8	21.8	22.08	21.4	3.06M
August 05, 2026	21.97	21.86	21.86	22.1	21.71	3.12M
August 04, 2026	21.88	21.97	21.97	21.99	21.69	3.37M
August 03, 2026	21.51	21.88	21.88	21.95	21.48	2.8M
July 31, 2026	20.9	21.52	21.52	21.77	20.88	4.53M
July 30, 2026	21.08	20.71	20.71	21.21	20.6	3.18M
July 29, 2026	20.81	21.14	21.14	21.22	20.77	3.04M
July 28, 2026	20.84	20.88	20.88	21.2	20.63	3.1M
July 27, 2026	20.21	21.08	21.08	21.3	19.8	6.56M
July 24, 2026	19.96	20.68	20.68	21.97	19.9	8.81M
July 23, 2026	19.38	20.17	20.17	20.29	19.34	3.88M
July 22, 2026	19.6	19.38	19.38	19.83	19.25	2.86M
July 21, 2026	19.91	19.71	19.71	20.15	18.73	5.65M
July 20, 2026	20.69	20.08	20.08	21.15	19.76	3.6M
July 17, 2026	20.48	20.68	20.68	21.35	19.95	4.23M
July 16, 2026	20.39	20.48	20.48	20.9	19.93	3.06M
July 15, 2026	20.35	20.47	20.47	20.64	20.18	2.9M
July 14, 2026	21.01	20.38	20.38	21.2	19.86	5.5M
July 13, 2026	22.8	21.22	21.22	22.97	21.14	7.9M
July 10, 2026	21.32	23.31	23.31	24.46	21.07	10.73M
July 09, 2026	21.12	21.46	21.46	21.58	20.65	2.32M
July 08, 2026	22	21.13	21.13	22	21	2M
July 07, 2026	22.32	21.46	21.46	22.6	21.4	2.93M
July 06, 2026	23.04	22.12	22.12	23.49	22.11	3.81M
July 03, 2026	22.23	23.02	23.02	23.26	22.04	4.98M
July 02, 2026	22.33	22.01	22.01	22.8	21.99	2.94M
July 01, 2026	22.12	22.59	22.59	23.06	22.05	4.32M
June 30, 2026	21.64	22.3	22.3	23.6	21.63	5.49M
June 29, 2026	21.99	21.26	21.26	21.99	20.9	3.61M
June 26, 2026	21.61	22.12	22.12	22.65	20.71	5.29M
June 25, 2026	22.41	21.8	21.8	22.48	21.66	2.85M
June 24, 2026	22.79	22.35	22.35	22.99	21.95	2.96M
June 23, 2026	23.38	22.75	22.75	23.44	22.7	2.7M
June 22, 2026	23.14	23.38	23.38	23.39	22.36	3.63M