Shinry Technologies Co., Ltd. (300745.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300745.SZ Historical Return
If you invested ¥1000 in Shinry Technologies Co., Ltd. (300745.SZ) since IPO date, it would be worth ¥1,228.28 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 ¥322.43, while ¥1000 invested 1 year ago would be worth ¥764.07. This corresponds to total returns of 22.83%, -67.76%, -23.59%, respectively, with annualized returns of 2.45%, -20.25%, -23.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300745.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 21.02 | 20.5 | 20.5 | 21.4 | 20.41 | 3.58M |
| November 11, 2026 | 20.22 | 21.05 | 21.05 | 21.17 | 20.08 | 3.74M |
| November 10, 2026 | 20.39 | 20.22 | 20.22 | 20.58 | 20.1 | 3.1M |
| November 09, 2026 | 20.33 | 19.92 | 19.92 | 20.49 | 19.8 | 3.87M |
| November 06, 2026 | 19.6 | 19.93 | 19.93 | 20.18 | 19.43 | 4.19M |
| November 05, 2026 | 19.73 | 20.55 | 20.55 | 20.78 | 19.61 | 4.73M |
| November 04, 2026 | 19.18 | 19.9 | 19.9 | 20.03 | 18.5 | 6.77M |
| November 03, 2026 | 19.67 | 19.18 | 19.18 | 20.14 | 19.1 | 4.85M |
| November 02, 2026 | 19 | 19.78 | 19.78 | 19.94 | 18.53 | 7.09M |
| October 30, 2026 | 19.8 | 18.9 | 18.9 | 20.12 | 18.9 | 5.87M |
| October 29, 2026 | 20.75 | 19.9 | 19.9 | 20.98 | 19.8 | 4.78M |
| October 28, 2026 | 20.32 | 20.86 | 20.86 | 21.26 | 20.32 | 5.19M |
| October 27, 2026 | 21.7 | 20.47 | 20.47 | 21.82 | 20.46 | 4.05M |
| October 26, 2026 | 21.95 | 21.42 | 21.42 | 22.1 | 21.35 | 4.66M |
| October 23, 2026 | 20.94 | 22.22 | 22.22 | 22.26 | 19.9 | 8.48M |
| October 22, 2026 | 22.04 | 21.32 | 21.32 | 22.46 | 21.23 | 5.53M |
| October 21, 2026 | 22.59 | 22.04 | 22.04 | 22.77 | 21.92 | 3.93M |
| October 20, 2026 | 22.17 | 22.49 | 22.49 | 22.95 | 21.8 | 4.21M |
| October 19, 2026 | 22.2 | 22.06 | 22.06 | 22.35 | 21.2 | 4.37M |
| October 16, 2026 | 22.86 | 22.5 | 22.5 | 23.19 | 22.16 | 4.64M |
| October 15, 2026 | 22.9 | 22.28 | 22.28 | 22.9 | 22.18 | 4.63M |
| October 14, 2026 | 23.9 | 23.32 | 23.32 | 24.28 | 23.32 | 4.43M |
| October 13, 2026 | 23.8 | 24.15 | 24.15 | 24.55 | 23.05 | 5.09M |
| October 12, 2026 | 24.82 | 24.3 | 24.3 | 25.1 | 24.21 | 4.15M |
| October 09, 2026 | 25.45 | 24.94 | 24.94 | 25.57 | 23.79 | 5.7M |
| October 08, 2026 | 26.28 | 25.48 | 25.48 | 26.75 | 25.08 | 4.91M |
| September 30, 2026 | 26.65 | 26 | 26 | 26.88 | 25.8 | 5.1M |
| September 29, 2026 | 25.94 | 26.9 | 26.9 | 26.97 | 25.93 | 5.05M |
| September 28, 2026 | 27.6 | 26.25 | 26.25 | 27.7 | 26.08 | 6.51M |
| September 24, 2026 | 28.12 | 27.89 | 27.89 | 28.88 | 27.59 | 5.39M |
| September 23, 2026 | 28.19 | 27.99 | 27.99 | 28.39 | 27.68 | 3.74M |
| September 22, 2026 | 27.6 | 27.9 | 27.9 | 28.48 | 27.6 | 4.56M |
| September 21, 2026 | 28.21 | 27.81 | 27.81 | 28.38 | 27.55 | 4.14M |
| September 18, 2026 | 27.01 | 28.12 | 28.12 | 28.2 | 27.01 | 4.21M |
| September 17, 2026 | 27.59 | 27.39 | 27.39 | 27.9 | 27.18 | 3.39M |
| September 16, 2026 | 27.01 | 27.58 | 27.58 | 27.84 | 26.79 | 3.91M |
| September 15, 2026 | 26.98 | 27.23 | 27.23 | 27.98 | 26.91 | 4.92M |
| September 11, 2026 | 27.01 | 26.9 | 26.9 | 27.2 | 26.16 | 4.67M |
| September 10, 2026 | 29.3 | 27.33 | 27.33 | 29.3 | 27.23 | 4.59M |
| September 09, 2026 | 28.28 | 27.86 | 27.86 | 28.86 | 27.71 | 5.99M |
| September 08, 2026 | 29.63 | 28.3 | 28.3 | 29.63 | 28.2 | 7.93M |
| September 07, 2026 | 28.47 | 29.48 | 29.48 | 29.54 | 28.05 | 9.92M |
| September 04, 2026 | 29.3 | 28.42 | 28.42 | 31.17 | 28.29 | 13.25M |
| September 03, 2026 | 28.39 | 29.02 | 29.02 | 29.5 | 28.2 | 7.75M |
| September 02, 2026 | 27.91 | 28.1 | 28.1 | 28.64 | 27.61 | 5.68M |
| September 01, 2026 | 29.1 | 28.31 | 28.31 | 29.14 | 28.1 | 5.29M |
| August 31, 2026 | 28.14 | 29.1 | 29.1 | 29.15 | 27.78 | 6.87M |
| August 28, 2026 | 29.33 | 28.41 | 28.41 | 30.2 | 28.38 | 7.98M |
| August 27, 2026 | 29.48 | 29.33 | 29.33 | 29.9 | 28.67 | 7.56M |
| August 26, 2026 | 28.99 | 29.11 | 29.11 | 29.51 | 27.74 | 7.02M |
| August 25, 2026 | 28.28 | 28.56 | 28.56 | 28.91 | 27.08 | 5.63M |
| August 24, 2026 | 28.46 | 28.73 | 28.73 | 30.08 | 28.11 | 5.21M |
| August 21, 2026 | 28.46 | 28.97 | 28.97 | 29.53 | 27.99 | 4.93M |
| August 20, 2026 | 28.96 | 28.54 | 28.54 | 29.36 | 28.21 | 5.32M |
| August 19, 2026 | 30.4 | 28.39 | 28.39 | 30.59 | 28.25 | 6.91M |
| August 18, 2026 | 30.66 | 30.82 | 30.82 | 31.2 | 30.16 | 5.28M |
| August 17, 2026 | 30.4 | 30.89 | 30.89 | 31.01 | 30 | 5.76M |
| August 14, 2026 | 29.56 | 30.39 | 30.39 | 30.58 | 29.17 | 6.1M |
| August 13, 2026 | 29.76 | 29.47 | 29.47 | 30.36 | 29.45 | 7.6M |
| August 12, 2026 | 28.93 | 29.61 | 29.61 | 29.88 | 28.93 | 5.97M |
AD
