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 ¥4,423.25 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,075.36, while ¥1000 invested 1 year ago would be worth ¥716.91. This corresponds to total returns of 342.32%, 7.54%, -28.31%, respectively, with annualized returns of 18.42%, 1.46%, -28.31%.

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
September 11, 2026	30.1	29.68	29.68	30.38	28.49	4.87M
September 10, 2026	29.44	30.19	30.19	31.03	29.39	5.65M
September 09, 2026	31.43	31.6	31.6	31.76	31.27	6.8M
September 08, 2026	32.2	31.92	31.92	32.27	31.41	10.53M
September 07, 2026	30.33	30.95	30.95	31.54	30.31	4.77M
September 04, 2026	31.58	30.5	30.5	31.62	30	6.82M
September 03, 2026	31.06	31.7	31.7	32.22	30.41	8.98M
September 02, 2026	30.07	30.6	30.6	30.93	29.84	5.37M
September 01, 2026	29.95	30.02	30.02	30.36	29.36	3.64M
August 31, 2026	28.26	29.94	29.94	30.13	28.25	5.7M
August 28, 2026	29.28	29.12	29.12	29.75	28.78	3.63M
August 27, 2026	27.26	29.38	29.38	29.5	27.11	7.33M
August 26, 2026	27.22	27.26	27.26	27.53	27.01	1.97M
August 25, 2026	26.6	27.23	27.23	27.47	26.25	2.76M
August 24, 2026	27.18	26.79	26.79	27.5	26.39	2.11M
August 21, 2026	26.6	27.17	27.17	27.42	26.25	2.06M
August 20, 2026	27	26.74	26.74	27.17	26.61	1.76M
August 19, 2026	28.06	26.61	26.61	28.38	26.48	3.65M
August 18, 2026	28.76	28.41	28.41	28.86	28.1	2.8M
August 17, 2026	27.96	28.78	28.78	28.78	27.78	3.35M
August 14, 2026	27.45	28	28	28.07	27.43	2.5M
August 13, 2026	27.89	27.49	27.49	28.05	27.47	2.44M
August 12, 2026	27.3	27.84	27.84	27.85	27.23	2.83M
August 11, 2026	27.63	27.33	27.33	28.08	27.18	2.93M
August 10, 2026	28.37	27.87	27.87	28.56	27.53	3.29M
August 07, 2026	28.8	28.52	28.52	28.89	27.95	2.83M
August 06, 2026	28.01	28.62	28.62	29.47	28	3.83M
August 05, 2026	27.3	28.23	28.23	28.29	27.1	3.07M
August 04, 2026	26.51	27.32	27.32	27.39	26.51	2.72M
August 03, 2026	26.14	26.53	26.53	26.66	26.08	1.59M
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