Shenzhen Cotran New Material Co.,Ltd. (300731.SZ) SHZ

59.67

-1.77(-2.88%)

Updated at June 03 03:04PM

Currency In CNY

300731.SZ Historical Return

If you invested ¥1000 in Shenzhen Cotran New Material Co.,Ltd. (300731.SZ) since IPO date, it would be worth ¥4,469.66 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,280.09, while ¥1000 invested 1 year ago would be worth ¥2,224. This corresponds to total returns of 346.97%, 128.01%, 122.4%, respectively, with annualized returns of 19.28%, 17.91%, 122.4%.

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

300731.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	62.6	61.44	61.44	63.38	57.64	9.26M
June 01, 2026	62.89	62.03	62.03	64.11	59.78	11.72M
May 29, 2026	97.38	87.6	87.6	99	86.33	10.59M
May 28, 2026	90.38	93.45	93.45	95.99	89.6	7.25M
May 27, 2026	91.38	91.28	91.28	94.98	89.44	7.12M
May 26, 2026	94.51	90.98	90.98	95.88	88.33	8.3M
May 25, 2026	97.01	94.52	94.52	97.85	92.33	8.5M
May 22, 2026	86.53	96	96	96.8	85.68	11.24M
May 21, 2026	85.5	85.7	85.7	95.13	85.42	9.36M
May 20, 2026	88.57	94.6	94.6	94.96	87.98	10.87M
May 19, 2026	85.8	90	90	90.09	83.4	7.96M
May 18, 2026	85.5	85.8	85.8	89.2	82.89	7.57M
May 15, 2026	88.3	85.78	85.78	89.88	85.06	8.47M
May 14, 2026	85	88.17	88.17	91.7	80.2	13.43M
May 13, 2026	78.98	82.14	82.14	82.14	78.02	8.21M
May 12, 2026	76.89	78.98	78.98	81.2	73.96	10.07M
May 11, 2026	77.14	76.68	76.68	79.28	75.7	7.91M
May 08, 2026	74.77	77.15	77.15	77.7	74	6.27M
May 07, 2026	73.6	75.53	75.53	75.6	71.81	6.72M
May 06, 2026	70.93	73.49	73.49	75	70	8.83M
April 30, 2026	70.88	70.56	70.56	70.93	68.91	6.59M
April 29, 2026	67.32	70.55	70.55	74.52	67.2	12.89M
April 28, 2026	67.37	69.15	69.15	71.8	67.02	8.92M
April 27, 2026	72.31	67.65	67.65	73.73	67.44	12.63M
April 24, 2026	72.43	71.89	71.89	72.76	70.33	7.04M
April 23, 2026	74.99	71.84	71.84	75.17	71.55	6.22M
April 22, 2026	74.06	74.71	74.71	75.75	72.02	8.72M
April 21, 2026	75.34	74.43	74.43	76.89	73.6	8.44M
April 20, 2026	78.35	77.75	77.75	82.8	77.06	11.17M
April 17, 2026	74.84	76.98	76.98	77	71.8	9.38M
April 16, 2026	73.96	75.26	75.26	75.66	73.51	6.47M
April 15, 2026	66.23	73.82	73.82	75.92	66.23	6.56M
April 14, 2026	71.66	74.36	74.36	74.96	70.8	9.33M
April 13, 2026	70.73	71.3	71.3	73.11	69.94	9.71M
April 10, 2026	66.23	69.26	69.26	70.65	65.63	8.83M
April 09, 2026	63.68	66.23	66.23	67.77	63.5	9.55M
April 08, 2026	62	64.57	64.57	65.24	62	11.29M
April 07, 2026	60.99	58.97	58.97	62.3	58.76	5.58M
April 03, 2026	61.02	60.53	60.53	62.4	60.31	6.16M
April 02, 2026	65.09	61.03	61.03	66.6	59.08	11.32M
April 01, 2026	67.19	66.2	66.2	68.65	65.99	6.97M
March 31, 2026	68.5	65.77	65.77	69.17	64.3	7.36M
March 30, 2026	68.01	67.64	67.64	68.7	66.6	5.61M
March 27, 2026	64.78	69.22	69.22	71.58	64.56	11.31M
March 26, 2026	69	65.9	65.9	69.68	65.5	7.07M
March 25, 2026	67.24	69.68	69.68	70.19	67.01	10.25M
March 24, 2026	66	66.93	66.93	66.93	63.9	7.5M
March 23, 2026	67.73	63.75	63.75	69.48	63.25	11.24M
March 20, 2026	74.25	70.9	70.9	76.5	70.88	12.37M
March 19, 2026	76.11	73.5	73.5	79.08	72.9	15.66M
March 18, 2026	73.15	76.85	76.85	77.49	71.5	16.41M
March 17, 2026	80	71.43	71.43	80.66	70.8	13.45M
March 16, 2026	71.35	73.8	73.8	73.93	66.78	13.21M
March 13, 2026	71.2	71.7	71.7	75.6	70.77	14.57M
March 12, 2026	72.02	71.2	71.2	73.94	69.42	9.71M
March 11, 2026	72.95	72.12	72.12	75.2	71.01	12.6M
March 10, 2026	72.95	73.15	73.39	74.44	71.2	6.76M
March 09, 2026	69	70.08	70.08	71	64.83	11.66M
March 06, 2026	72.95	71.6	71.6	76.35	71.3	12.17M
March 05, 2026	78	74.13	74.13	79	73.2	15.04M