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 ¥3,596.13 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,036.07, while ¥1000 invested 1 year ago would be worth ¥639.88. This corresponds to total returns of 259.61%, 3.61%, -36.01%, respectively, with annualized returns of 15.35%, 0.71%, -36.01%.

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
November 11, 2026	23.65	24.13	24.13	24.29	23.47	2.21M
November 10, 2026	23.4	23.57	23.57	23.69	23.29	2.31M
November 09, 2026	23.8	23.07	23.07	23.8	23.06	2.23M
November 06, 2026	23.3	23.39	23.39	23.99	23.12	2.41M
November 05, 2026	23.58	24.27	24.27	24.69	23.56	2.89M
November 04, 2026	22.85	23.8	23.8	23.98	22.33	3.26M
November 03, 2026	23.21	22.76	22.76	23.84	22.43	3.35M
November 02, 2026	23.13	23.27	23.27	23.71	22.85	2.76M
October 30, 2026	23.23	22.88	22.88	24.05	22.83	2.59M
October 29, 2026	24.24	23.76	23.76	24.5	23.73	2.02M
October 28, 2026	23.81	24.38	24.38	24.86	23.81	3.15M
October 27, 2026	24.84	23.75	23.75	25.16	23.73	1.89M
October 26, 2026	24.99	24.84	24.84	25.57	24.56	2.37M
October 23, 2026	25.1	25.26	25.26	25.88	23.38	5.93M
October 22, 2026	27.39	25.98	25.98	27.65	25.98	2.99M
October 21, 2026	27.84	27.4	27.4	27.94	27.23	2.47M
October 20, 2026	26.73	27.81	27.81	28.13	26.61	2.74M
October 19, 2026	27.54	26.9	26.9	27.54	26.2	2.17M
October 16, 2026	27.87	27.14	27.14	28.13	26.93	2.39M
October 15, 2026	27.86	27.32	27.32	28.74	27	3.96M
October 14, 2026	28.45	28.44	28.44	29.15	27.94	3.68M
October 13, 2026	27.42	28.35	28.35	29.25	26.98	4.99M
October 12, 2026	29.28	27.88	27.88	29.39	27.74	5.96M
October 09, 2026	30.9	29.65	29.65	31.39	28.78	6.12M
October 08, 2026	32.01	30.81	30.81	32.67	30.5	4.5M
September 30, 2026	33.76	32.09	32.09	33.78	32.05	4.15M
September 29, 2026	32.91	33.53	33.53	34.51	32.67	4.51M
September 28, 2026	34.5	32.93	32.93	34.78	32.83	4.51M
September 24, 2026	36.04	34.78	34.78	36.3	34.52	4.16M
September 23, 2026	34.79	36.45	36.45	36.96	34.5	6.33M
September 22, 2026	34.79	34.8	34.8	35.6	34.58	3.27M
September 21, 2026	34.98	35.57	35.57	35.67	34.45	3.93M
September 18, 2026	30.1	35.33	35.33	35.8	30.1	5.71M
September 17, 2026	33	34.53	34.53	34.77	33	6.73M
September 16, 2026	31.7	33.5	33.5	33.94	31.17	6.72M
September 15, 2026	30.1	31.7	31.7	31.97	30.1	3.65M
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