Jiangxi Xinyu Guoke Technology Co., Ltd (300722.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300722.SZ Historical Return
If you invested ¥1000 in Jiangxi Xinyu Guoke Technology Co., Ltd (300722.SZ) since IPO date, it would be worth ¥4,073.36 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥587.42, while ¥1000 invested 1 year ago would be worth ¥672.62. This corresponds to total returns of 307.34%, -41.26%, -32.74%, respectively, with annualized returns of 17.09%, -10.1%, -32.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300722.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 21.27 | 21.1 | 21.1 | 21.45 | 20.94 | 1.79M |
| September 29, 2026 | 20.95 | 20.85 | 20.85 | 21.07 | 20.74 | 1.33M |
| September 28, 2026 | 21.26 | 20.99 | 20.99 | 21.4 | 20.87 | 1.99M |
| September 24, 2026 | 21.46 | 21.45 | 21.45 | 21.88 | 21.33 | 1.98M |
| September 23, 2026 | 21.65 | 21.49 | 21.49 | 21.87 | 21.41 | 2.3M |
| September 22, 2026 | 21.65 | 21.95 | 21.95 | 22.34 | 21.65 | 2.29M |
| September 21, 2026 | 21.86 | 22.23 | 22.23 | 22.48 | 21.72 | 2.63M |
| September 18, 2026 | 21.65 | 21.85 | 21.85 | 22.13 | 21.65 | 2.29M |
| September 17, 2026 | 22.05 | 21.64 | 21.64 | 22.08 | 21.41 | 3.17M |
| September 16, 2026 | 22 | 21.96 | 21.96 | 22.17 | 21.65 | 2.57M |
| September 15, 2026 | 22.55 | 21.79 | 21.79 | 22.6 | 21.78 | 4.94M |
| 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 |
AD
