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

33.15

-0.62(-1.84%)

Updated at June 02 03:04PM

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 ¥4,940.39 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,783.22, while ¥1000 invested 1 year ago would be worth ¥1,221.89. This corresponds to total returns of 394.04%, 78.32%, 22.19%, respectively, with annualized returns of 20.63%, 12.26%, 22.19%.

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
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
April 13, 2026	32.85	33.08	33.08	33.49	32.8	3.07M
April 10, 2026	33	33.19	33.19	33.96	32.61	3.84M
April 09, 2026	32.15	32.78	32.78	33.47	32.05	4.64M
April 08, 2026	31.98	32.54	32.54	33.09	31.28	6.04M
April 07, 2026	29.4	31.2	31.2	31.68	29.4	5.13M
April 03, 2026	30.3	29.45	29.45	30.39	29.42	1.67M
April 02, 2026	30.5	29.93	29.93	30.6	29.63	1.66M
April 01, 2026	30.38	30.55	30.55	30.62	30.23	1.98M
March 31, 2026	30.45	29.79	29.79	30.64	29.55	2.22M
March 30, 2026	30.5	30.6	30.6	30.86	30.1	2.4M
March 27, 2026	29.63	30.5	30.5	30.92	29.52	2.38M
March 26, 2026	33.8	29.96	29.98	33.8	29.82	2.37M
March 25, 2026	30.27	30.49	30.49	30.88	30.18	2.44M
March 24, 2026	30.3	30.16	30.16	30.69	29.29	3.48M
March 23, 2026	31.64	29.3	29.3	31.64	29.1	6.02M
March 20, 2026	33.8	32.3	32.3	34.2	32.27	4.53M
March 19, 2026	34.03	33.64	33.64	35.8	33.5	5.08M
March 18, 2026	33.2	34.43	34.43	34.6	32.92	4.82M
March 17, 2026	34.28	32.87	32.87	34.46	32.85	3.87M
March 16, 2026	33.8	34.28	34.28	34.38	33.5	3.72M
March 13, 2026	34.24	34.08	34.08	34.73	33.76	2.71M
March 12, 2026	35.26	34.58	34.58	35.33	34.18	3.55M
March 11, 2026	35.24	35.26	35.26	36.24	35.13	4.28M
March 10, 2026	34.81	35	35.19	35.1	34.01	2.93M
March 09, 2026	34.3	33.65	33.65	34.5	33.18	6.47M
March 06, 2026	34.81	34.86	34.86	35.5	34.08	4.35M
March 05, 2026	34.28	34.61	34.61	35.43	34.28	3.93M
March 04, 2026	38.3	33.72	33.75	38.3	33.2	2.81M