Ningbo Runhe High-Tech Materials Co., Ltd. (300727.SZ) SHZ

Currency In CNY

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 ¥4,459.02 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥997, while ¥1000 invested 1 year ago would be worth ¥1,039.61. This corresponds to total returns of 345.9%, -0.3%, 3.96%, respectively, with annualized returns of 18.91%, -0.06%, 3.96%.

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

300727.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	34.82	35.05	35.05	35.3	34.58	4.06M
May 06, 2026	34.38	34.88	34.88	35.21	34.23	3.66M
April 30, 2026	34.58	34.18	34.18	34.58	33.66	1.98M
April 29, 2026	33.63	34.55	34.55	34.72	33.22	3.6M
April 28, 2026	33.89	33.44	33.44	34.26	33.07	3.29M
April 27, 2026	33.11	33.98	33.98	34.1	33.11	2.27M
April 24, 2026	33.67	33.4	33.4	33.89	32.8	2.7M
April 23, 2026	34.37	33.7	33.7	34.61	33.52	2.86M
April 22, 2026	34.42	34.57	34.57	34.8	34.01	2.92M
April 21, 2026	34.74	34.46	34.46	34.87	33.71	4.15M
April 20, 2026	34.66	35.04	35.04	35.49	34.2	3.89M
April 17, 2026	34.41	34.76	34.76	35.4	34.04	4.5M
April 16, 2026	33.6	34.39	34.39	34.58	33.33	3.89M
April 15, 2026	33.33	33.45	33.45	34.19	33.14	3.27M
April 14, 2026	33.45	33.33	33.33	33.45	32.9	2.69M