Ningbo Runhe High-Tech Materials Co., Ltd. (300727.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300727.SZ Historical Return
If you invested ¥1000 in Ningbo Runhe High-Tech Materials Co., Ltd. (300727.SZ) since IPO date, it would be worth ¥3,895.68 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 ¥958.91, while ¥1000 invested 1 year ago would be worth ¥916.55. This corresponds to total returns of 289.57%, -4.11%, -8.35%, respectively, with annualized returns of 16.95%, -0.84%, -8.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300727.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 26.06 | 26.14 | 26.14 | 26.78 | 26.03 | 2.75M |
| July 30, 2026 | 26.31 | 25.46 | 25.46 | 26.31 | 25.35 | 2.09M |
| July 29, 2026 | 25.76 | 26.31 | 26.31 | 26.45 | 25.5 | 2.06M |
| July 28, 2026 | 26.3 | 26 | 26 | 26.78 | 25.82 | 1.93M |
| July 27, 2026 | 26 | 26.79 | 26.79 | 26.81 | 25.87 | 1.79M |
| July 24, 2026 | 26.94 | 26.18 | 26.18 | 27.81 | 26.13 | 3.49M |
| July 23, 2026 | 26 | 27.2 | 27.2 | 27.38 | 25.76 | 3.33M |
| July 22, 2026 | 26.1 | 26.06 | 26.06 | 26.69 | 25.81 | 3.06M |
| July 21, 2026 | 25 | 26.6 | 26.6 | 26.68 | 24.26 | 4.33M |
| July 20, 2026 | 26.35 | 24.86 | 24.86 | 27 | 24.26 | 4.17M |
| July 17, 2026 | 27.87 | 26.28 | 26.28 | 28.11 | 26.2 | 3.9M |
| July 16, 2026 | 29.7 | 28.12 | 28.12 | 29.7 | 28.05 | 3.74M |
| July 15, 2026 | 30.43 | 29.86 | 29.86 | 30.68 | 29.33 | 3.12M |
| July 14, 2026 | 30.1 | 30.46 | 30.46 | 30.55 | 28 | 5.24M |
| July 13, 2026 | 32.91 | 29.92 | 29.92 | 32.93 | 29.68 | 7.72M |
| July 10, 2026 | 37.2 | 33.79 | 33.79 | 37.28 | 33.5 | 10.71M |
| July 09, 2026 | 35.7 | 37.1 | 37.1 | 37.18 | 33.61 | 11.71M |
| July 08, 2026 | 36.15 | 36.42 | 36.42 | 37.94 | 35.56 | 8.1M |
| July 07, 2026 | 36.02 | 36.95 | 36.95 | 37.61 | 35.5 | 9.08M |
| July 06, 2026 | 36.5 | 36.13 | 36.13 | 38.07 | 35.78 | 8.7M |
| July 03, 2026 | 37.57 | 35.78 | 35.78 | 38.5 | 35.7 | 11.48M |
| July 02, 2026 | 37.67 | 38.68 | 38.68 | 39.95 | 36.66 | 13.32M |
| July 01, 2026 | 37.86 | 38.78 | 38.78 | 39.28 | 37 | 14.79M |
| June 30, 2026 | 37.07 | 37.42 | 37.42 | 37.76 | 36.12 | 11.69M |
| June 29, 2026 | 38.25 | 36.34 | 36.34 | 39.47 | 35.4 | 14.33M |
| June 26, 2026 | 36.05 | 38.44 | 38.44 | 39.38 | 34.1 | 18.43M |
| June 25, 2026 | 34.05 | 35.14 | 35.14 | 36.12 | 34.01 | 8.08M |
| June 24, 2026 | 33.5 | 34.67 | 34.67 | 35.29 | 32.81 | 8.31M |
| June 23, 2026 | 36.95 | 34.35 | 34.35 | 37.34 | 34.06 | 9.76M |
| June 22, 2026 | 34.94 | 35.45 | 35.45 | 36 | 34.28 | 10.91M |
| June 18, 2026 | 36.05 | 34.89 | 34.89 | 36.7 | 34.8 | 16.71M |
| June 17, 2026 | 33.55 | 38.13 | 38.13 | 39.22 | 33.35 | 20.28M |
| June 16, 2026 | 31.86 | 34.05 | 34.05 | 34.25 | 31.82 | 6.61M |
| June 15, 2026 | 31.08 | 31.95 | 31.95 | 32.25 | 31.08 | 4.34M |
| June 12, 2026 | 31.8 | 30.95 | 30.95 | 32.66 | 30.84 | 4.69M |
| June 11, 2026 | 31.52 | 31.56 | 31.56 | 32.3 | 31.06 | 3.47M |
| June 10, 2026 | 31.88 | 32.06 | 32.06 | 32.81 | 31.41 | 3.95M |
| June 09, 2026 | 31.17 | 32.19 | 32.19 | 32.67 | 31.17 | 4.82M |
| June 08, 2026 | 31.68 | 30.83 | 30.83 | 32.4 | 30.57 | 4.5M |
| June 05, 2026 | 31.77 | 32.45 | 32.45 | 33.17 | 30.65 | 6.02M |
| June 04, 2026 | 31.6 | 31.9 | 31.9 | 32.57 | 31.18 | 4.13M |
| June 03, 2026 | 32.9 | 32.05 | 32.05 | 34.16 | 31.6 | 7.27M |
| June 02, 2026 | 33.36 | 33.15 | 33.15 | 33.99 | 32.8 | 4.8M |
| June 01, 2026 | 35.01 | 33.77 | 33.77 | 35.87 | 33.7 | 7.59M |
| May 29, 2026 | 37.75 | 35.86 | 35.86 | 37.86 | 35.51 | 10.64M |
| May 28, 2026 | 37.27 | 38.22 | 38.22 | 38.38 | 35.14 | 15.42M |
| May 27, 2026 | 36.29 | 36.88 | 36.88 | 37.84 | 35.89 | 11.95M |
| May 26, 2026 | 35.54 | 36.62 | 36.62 | 36.76 | 35.01 | 8.48M |
| May 25, 2026 | 35.83 | 35.86 | 35.86 | 36.27 | 35.14 | 5.85M |
| May 22, 2026 | 34.22 | 35.89 | 35.89 | 36.17 | 34.14 | 5.76M |
| May 21, 2026 | 36.59 | 34.52 | 34.52 | 36.9 | 34.4 | 8.29M |
| May 20, 2026 | 34.09 | 36.17 | 36.17 | 36.59 | 33.91 | 7.2M |
| May 19, 2026 | 34.02 | 34.42 | 34.42 | 34.63 | 33.63 | 3.65M |
| May 18, 2026 | 34.84 | 34.19 | 34.19 | 34.84 | 33.57 | 5.44M |
| May 15, 2026 | 35.2 | 35.35 | 35.35 | 35.75 | 34.65 | 6.95M |
| May 14, 2026 | 35.98 | 35.05 | 35.05 | 35.99 | 34.6 | 9.83M |
| May 13, 2026 | 34.04 | 34.66 | 34.66 | 34.88 | 33.75 | 3.72M |
| May 12, 2026 | 35.05 | 34.05 | 34.05 | 35.05 | 33.62 | 3.27M |
| May 11, 2026 | 34.15 | 35 | 35 | 35.33 | 34.11 | 4.21M |
| May 08, 2026 | 34.71 | 34.24 | 34.24 | 34.83 | 34 | 3.22M |
AD
