Henan ZhongGong Design & Research Group Co., Ltd. (300732.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300732.SZ Historical Return
If you invested ¥1000 in Henan ZhongGong Design & Research Group Co., Ltd. (300732.SZ) since IPO date, it would be worth ¥421.45 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 ¥590.22, while ¥1000 invested 1 year ago would be worth ¥629.03. This corresponds to total returns of -57.86%, -40.98%, -37.1%, respectively, with annualized returns of -9.23%, -10%, -37.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300732.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.04 | 5.13 | 5.13 | 5.14 | 5.04 | 4M |
| November 10, 2026 | 5.1 | 5.07 | 5.07 | 5.1 | 5.02 | 4.55M |
| November 09, 2026 | 5.12 | 5.01 | 5.01 | 5.15 | 5 | 4.32M |
| November 06, 2026 | 4.98 | 5.06 | 5.06 | 5.13 | 4.95 | 6.1M |
| November 05, 2026 | 5.01 | 5.14 | 5.14 | 5.15 | 5 | 5.9M |
| November 04, 2026 | 4.99 | 5.02 | 5.02 | 5.05 | 4.88 | 6.08M |
| November 03, 2026 | 4.93 | 4.97 | 4.97 | 5.11 | 4.91 | 5.6M |
| November 02, 2026 | 4.91 | 4.95 | 4.95 | 4.97 | 4.8 | 6.05M |
| October 30, 2026 | 5.02 | 4.91 | 4.91 | 5.14 | 4.9 | 6.34M |
| October 29, 2026 | 5.17 | 5.13 | 5.13 | 5.23 | 5.09 | 4.39M |
| October 28, 2026 | 5.19 | 5.22 | 5.22 | 5.28 | 5.14 | 4.57M |
| October 27, 2026 | 5.38 | 5.17 | 5.17 | 5.46 | 5.15 | 5.93M |
| October 26, 2026 | 5.42 | 5.4 | 5.4 | 5.48 | 5.36 | 4.69M |
| October 23, 2026 | 5.33 | 5.44 | 5.44 | 5.44 | 5.13 | 7.69M |
| October 22, 2026 | 5.52 | 5.36 | 5.36 | 5.53 | 5.35 | 4.39M |
| October 21, 2026 | 5.53 | 5.5 | 5.5 | 5.6 | 5.49 | 3.44M |
| October 20, 2026 | 5.52 | 5.53 | 5.53 | 5.58 | 5.46 | 4.45M |
| October 19, 2026 | 5.58 | 5.52 | 5.52 | 5.62 | 5.4 | 7.3M |
| October 16, 2026 | 5.54 | 5.63 | 5.63 | 5.73 | 5.53 | 6.79M |
| October 15, 2026 | 5.6 | 5.49 | 5.49 | 5.6 | 5.43 | 6.77M |
| October 14, 2026 | 5.82 | 5.66 | 5.66 | 5.9 | 5.66 | 5.86M |
| October 13, 2026 | 5.7 | 5.84 | 5.84 | 5.87 | 5.59 | 6.59M |
| October 12, 2026 | 5.88 | 5.74 | 5.74 | 5.9 | 5.73 | 4.59M |
| October 09, 2026 | 5.86 | 5.84 | 5.84 | 5.87 | 5.63 | 5.7M |
| October 08, 2026 | 5.9 | 5.85 | 5.85 | 5.94 | 5.81 | 4.79M |
| September 30, 2026 | 5.9 | 5.88 | 5.88 | 5.93 | 5.79 | 4.75M |
| September 29, 2026 | 5.75 | 5.9 | 5.9 | 5.92 | 5.7 | 5.05M |
| September 28, 2026 | 5.75 | 5.77 | 5.77 | 5.83 | 5.68 | 4.16M |
| September 24, 2026 | 5.75 | 5.74 | 5.74 | 5.81 | 5.71 | 3.29M |
| September 23, 2026 | 5.68 | 5.76 | 5.76 | 5.85 | 5.68 | 3.98M |
| September 22, 2026 | 5.68 | 5.85 | 5.85 | 5.87 | 5.68 | 4.59M |
| September 21, 2026 | 5.68 | 5.8 | 5.8 | 5.82 | 5.66 | 4.97M |
| September 18, 2026 | 5.68 | 5.68 | 5.68 | 5.76 | 5.65 | 4.54M |
| September 17, 2026 | 5.58 | 5.68 | 5.68 | 5.7 | 5.53 | 5.29M |
| September 16, 2026 | 5.51 | 5.62 | 5.62 | 5.66 | 5.49 | 5.16M |
| September 15, 2026 | 5.96 | 5.53 | 5.53 | 5.96 | 5.52 | 6.75M |
| September 11, 2026 | 5.99 | 5.8 | 5.8 | 5.99 | 5.74 | 5.93M |
| September 10, 2026 | 5.99 | 5.98 | 5.98 | 6.03 | 5.92 | 4.35M |
| September 09, 2026 | 5.99 | 6.02 | 6.02 | 6.1 | 5.98 | 4.4M |
| September 08, 2026 | 5.97 | 6.08 | 6.08 | 6.08 | 5.97 | 5.32M |
| September 07, 2026 | 6.01 | 5.98 | 5.98 | 6.04 | 5.96 | 4.07M |
| September 04, 2026 | 5.99 | 6 | 6 | 6.08 | 5.97 | 5.19M |
| September 03, 2026 | 6.11 | 5.97 | 5.97 | 6.16 | 5.96 | 6.26M |
| September 02, 2026 | 6.09 | 6.12 | 6.12 | 6.14 | 5.98 | 7.83M |
| September 01, 2026 | 6.05 | 6.1 | 6.1 | 6.12 | 6.01 | 6.55M |
| August 31, 2026 | 6.04 | 6.05 | 6.05 | 6.09 | 6.03 | 5.8M |
| August 28, 2026 | 6 | 6.05 | 6.05 | 6.07 | 5.97 | 4.42M |
| August 27, 2026 | 6.09 | 6 | 6 | 6.09 | 5.98 | 6.26M |
| August 26, 2026 | 6.08 | 6.07 | 6.07 | 6.14 | 6 | 5.12M |
| August 25, 2026 | 5.93 | 6.1 | 6.1 | 6.12 | 5.9 | 6.87M |
| August 24, 2026 | 5.99 | 5.94 | 5.94 | 6.03 | 5.88 | 5.69M |
| August 21, 2026 | 5.95 | 6.02 | 6.02 | 6.05 | 5.85 | 6.67M |
| August 20, 2026 | 6.04 | 6.02 | 6.02 | 6.12 | 5.8 | 9.82M |
| August 19, 2026 | 6.18 | 6.11 | 6.11 | 6.26 | 6.09 | 5.09M |
| August 18, 2026 | 6.23 | 6.23 | 6.23 | 6.26 | 6.16 | 4M |
| August 17, 2026 | 6.15 | 6.24 | 6.24 | 6.27 | 6.11 | 3.53M |
| August 14, 2026 | 6.19 | 6.15 | 6.15 | 6.22 | 6.11 | 4.38M |
| August 13, 2026 | 6.32 | 6.19 | 6.19 | 6.32 | 6.19 | 5.45M |
| August 12, 2026 | 6.22 | 6.3 | 6.3 | 6.3 | 6.16 | 5.68M |
| August 11, 2026 | 6.13 | 6.2 | 6.2 | 6.23 | 6.11 | 5.86M |
AD
