Cosonic Intelligent Technologies Co., Ltd. (300793.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300793.SZ Historical Return
If you invested ¥1000 in Cosonic Intelligent Technologies Co., Ltd. (300793.SZ) since IPO date, it would be worth ¥1,100.34 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 ¥713.89, while ¥1000 invested 1 year ago would be worth ¥791.87. This corresponds to total returns of 10.03%, -28.61%, -20.81%, respectively, with annualized returns of 1.36%, -6.51%, -20.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300793.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 13.36 | 13.15 | 13.15 | 13.52 | 13 | 19.79M |
| November 10, 2026 | 13.29 | 13.55 | 13.55 | 13.93 | 12.9 | 28.7M |
| November 09, 2026 | 12.9 | 13.13 | 13.13 | 13.73 | 12.88 | 27.57M |
| November 06, 2026 | 12 | 13.08 | 13.08 | 13.4 | 11.92 | 28.99M |
| November 05, 2026 | 11.98 | 12.54 | 12.54 | 12.54 | 11.94 | 16.76M |
| November 04, 2026 | 11.9 | 12.04 | 12.04 | 12.08 | 11.68 | 13.66M |
| November 03, 2026 | 11.95 | 11.84 | 11.84 | 12.13 | 11.75 | 11.66M |
| November 02, 2026 | 11.38 | 12.08 | 12.08 | 12.2 | 11.02 | 19.54M |
| October 30, 2026 | 11.29 | 11.44 | 11.44 | 12.15 | 11.27 | 13.63M |
| October 29, 2026 | 11.61 | 11.27 | 11.27 | 11.61 | 11.21 | 5.76M |
| October 28, 2026 | 11.5 | 11.62 | 11.62 | 11.8 | 11.42 | 5.8M |
| October 27, 2026 | 11.98 | 11.46 | 11.46 | 11.98 | 11.46 | 5.99M |
| October 26, 2026 | 11.79 | 11.89 | 11.89 | 12.08 | 11.69 | 7.38M |
| October 23, 2026 | 11.3 | 11.89 | 11.89 | 11.93 | 10.8 | 12.81M |
| October 22, 2026 | 11.75 | 11.4 | 11.4 | 11.8 | 11.39 | 5.56M |
| October 21, 2026 | 11.7 | 11.68 | 11.68 | 11.87 | 11.56 | 7.26M |
| October 20, 2026 | 10.97 | 11.7 | 11.7 | 11.78 | 10.97 | 9.61M |
| October 19, 2026 | 10.91 | 11.05 | 11.05 | 11.1 | 10.75 | 3.53M |
| October 16, 2026 | 11 | 11.01 | 11.01 | 11.32 | 10.95 | 5.31M |
| October 15, 2026 | 11.16 | 10.86 | 10.86 | 11.2 | 10.84 | 5.59M |
| October 14, 2026 | 11.5 | 11.31 | 11.31 | 11.52 | 11.27 | 4.06M |
| October 13, 2026 | 11.36 | 11.5 | 11.5 | 11.61 | 11.03 | 6.64M |
| October 12, 2026 | 11.37 | 11.48 | 11.48 | 11.54 | 11.19 | 4.26M |
| October 09, 2026 | 11.22 | 11.45 | 11.45 | 11.48 | 10.92 | 6.99M |
| October 08, 2026 | 11.68 | 11.33 | 11.33 | 11.73 | 11.25 | 4.58M |
| September 30, 2026 | 11.93 | 11.63 | 11.63 | 11.99 | 11.63 | 4.34M |
| September 29, 2026 | 11.85 | 11.85 | 11.85 | 11.93 | 11.77 | 3.2M |
| September 28, 2026 | 11.93 | 11.84 | 11.84 | 11.98 | 11.69 | 4.61M |
| September 24, 2026 | 12.02 | 11.92 | 11.92 | 12.15 | 11.92 | 5.08M |
| September 23, 2026 | 12.15 | 12 | 12 | 12.2 | 11.98 | 6.69M |
| September 22, 2026 | 11.34 | 12.19 | 12.19 | 12.36 | 11.34 | 11.97M |
| September 21, 2026 | 11.99 | 12.04 | 12.04 | 12.26 | 11.88 | 13.3M |
| September 18, 2026 | 11.34 | 11.7 | 11.7 | 11.77 | 11.34 | 6.78M |
| September 17, 2026 | 11.19 | 11.27 | 11.27 | 11.35 | 11.13 | 3.71M |
| September 16, 2026 | 10.83 | 11.19 | 11.19 | 11.2 | 10.83 | 3.73M |
| September 15, 2026 | 11.13 | 10.95 | 10.95 | 11.2 | 10.92 | 3.03M |
| September 11, 2026 | 11.13 | 11.02 | 11.02 | 11.18 | 10.86 | 4.48M |
| September 10, 2026 | 11.44 | 11.22 | 11.22 | 11.44 | 11.19 | 3.33M |
| September 09, 2026 | 11.6 | 11.42 | 11.42 | 11.6 | 11.39 | 3.22M |
| September 08, 2026 | 11.56 | 11.58 | 11.58 | 11.62 | 11.47 | 3.42M |
| September 07, 2026 | 11.69 | 11.55 | 11.55 | 11.7 | 11.48 | 3.54M |
| September 04, 2026 | 11.79 | 11.58 | 11.58 | 11.86 | 11.5 | 4.32M |
| September 03, 2026 | 11.98 | 11.66 | 11.66 | 11.98 | 11.65 | 5.31M |
| September 02, 2026 | 11.82 | 11.91 | 11.91 | 11.98 | 11.79 | 5.17M |
| September 01, 2026 | 11.81 | 11.89 | 11.89 | 11.95 | 11.66 | 6.76M |
| August 31, 2026 | 11.37 | 11.83 | 11.83 | 11.84 | 11.33 | 8.5M |
| August 28, 2026 | 11.36 | 11.37 | 11.37 | 11.58 | 11.27 | 4.89M |
| August 27, 2026 | 11.22 | 11.33 | 11.33 | 11.48 | 11.19 | 4.73M |
| August 26, 2026 | 11.2 | 11.21 | 11.21 | 11.34 | 11.1 | 4.08M |
| August 25, 2026 | 10.65 | 11.14 | 11.14 | 11.18 | 10.65 | 4.45M |
| August 24, 2026 | 11 | 10.81 | 10.81 | 11.1 | 10.71 | 3.29M |
| August 21, 2026 | 10.81 | 11 | 11 | 11.02 | 10.66 | 4.13M |
| August 20, 2026 | 10.68 | 10.88 | 10.88 | 10.97 | 10.65 | 5.93M |
| August 19, 2026 | 11.15 | 10.63 | 10.63 | 11.15 | 10.63 | 5.32M |
| August 18, 2026 | 11.26 | 11.15 | 11.15 | 11.33 | 11 | 4.81M |
| August 17, 2026 | 11.16 | 11.31 | 11.31 | 11.33 | 11.06 | 4.67M |
| August 14, 2026 | 11.2 | 11.17 | 11.17 | 11.3 | 11.07 | 4.27M |
| August 13, 2026 | 11.32 | 11.19 | 11.19 | 11.46 | 11.17 | 6.2M |
| August 12, 2026 | 11.28 | 11.3 | 11.3 | 11.35 | 11.2 | 3.73M |
| August 11, 2026 | 11.34 | 11.26 | 11.26 | 11.46 | 11.14 | 4.54M |
AD
