Cosonic Intelligent Technologies Co., Ltd. (300793.SZ) SHZ

Currency In CNY

300793.SZ Historical Return

If you invested ¥1000 in Cosonic Intelligent Technologies Co., Ltd. (300793.SZ) since IPO date, it would be worth ¥929.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥699.68, while ¥1000 invested 1 year ago would be worth ¥612.9. This corresponds to total returns of -7.08%, -30.03%, -38.71%, respectively, with annualized returns of -1.07%, -6.89%, -38.71%.

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

300793.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	10.96	11.02	11.02	11.14	10.96	6.04M
July 30, 2026	10.9	10.82	10.82	11.07	10.79	7.31M
July 29, 2026	10.75	11.01	11.01	11.22	10.7	9.3M
July 28, 2026	10.35	10.77	10.77	10.91	10.34	9.29M
July 27, 2026	10.09	10.49	10.49	10.53	10.03	7.33M
July 23, 2026	10.05	10.25	10.25	10.28	9.99	6.02M
July 22, 2026	10.24	10.06	10.06	10.34	10.02	6.53M
July 21, 2026	10.21	10.34	10.34	10.35	9.73	9.49M
July 20, 2026	10.45	10.17	10.17	10.62	10.01	10.31M
July 17, 2026	10.99	10.45	10.45	11.08	10.37	12.57M
July 16, 2026	10.58	11.02	11.02	11.38	10.55	12.91M
July 15, 2026	10.54	10.65	10.65	10.88	10.5	6.67M
July 14, 2026	10.25	10.47	10.47	10.47	10.08	5.86M
July 13, 2026	10.8	10.26	10.26	10.81	10.26	6.72M
July 10, 2026	10.64	10.82	10.82	11.11	10.64	7.05M
July 09, 2026	10.64	10.74	10.74	10.79	10.43	5.86M
July 08, 2026	10.79	10.63	10.63	10.79	10.5	5.3M
July 07, 2026	10.91	10.73	10.73	11.09	10.66	5.48M
July 06, 2026	11.25	10.97	10.97	11.39	10.86	7.49M
July 03, 2026	11.18	11.31	11.31	11.47	11.16	7.49M
July 02, 2026	11.45	11.14	11.14	11.62	11.11	6.96M
July 01, 2026	11.46	11.45	11.45	11.73	11.22	8.22M
June 30, 2026	11	11.25	11.25	11.4	10.98	7.31M
June 29, 2026	11.18	11.02	11.02	11.33	10.88	7.82M
June 26, 2026	11.6	11.31	11.31	11.7	11.24	6.78M
June 25, 2026	11.94	11.6	11.6	11.95	11.45	7.53M
June 24, 2026	12.15	11.91	11.91	12.29	11.71	7.47M
June 23, 2026	12.23	12.27	12.27	12.48	12.14	5.94M
June 22, 2026	12.34	12.33	12.33	12.44	11.81	8.34M
June 18, 2026	12.22	12.45	12.45	12.59	12.06	6.46M
June 17, 2026	12.44	12.35	12.35	12.65	12.3	5.74M
June 16, 2026	12.34	12.46	12.46	12.57	12.13	6.64M
June 15, 2026	12.3	12.38	12.38	12.48	12.15	5.8M
June 12, 2026	12.3	12.2	12.2	12.84	12.15	7.65M
June 11, 2026	12.26	12.03	12.03	12.32	11.88	5.67M
June 10, 2026	12.66	12.35	12.35	12.78	12.17	5.76M
June 09, 2026	12.73	12.73	12.73	12.78	12.49	4.66M
June 08, 2026	13	12.62	12.62	13.13	12.42	8.28M
June 05, 2026	12.99	13.3	13.3	13.59	12.7	8.58M
June 04, 2026	13.26	13.02	13.02	13.45	12.95	6.9M
June 03, 2026	13.62	13.39	13.39	13.72	13.28	6.8M
June 02, 2026	13.7	13.62	13.62	13.95	13.52	5.38M
June 01, 2026	13.31	13.79	13.79	14.03	13.31	7.97M
May 29, 2026	14.29	13.58	13.58	14.29	13.42	10.57M
May 28, 2026	14.11	14.3	14.3	14.38	13.78	7.87M
May 27, 2026	14.6	14.2	14.2	15.05	14.18	9.56M
May 26, 2026	14.8	14.7	14.7	14.84	14.13	10.42M
May 25, 2026	14.81	14.92	14.92	15.02	14.7	8.13M
May 22, 2026	14.57	14.71	14.71	14.84	14.43	6.68M
May 21, 2026	14.5	14.45	14.45	15.23	14.43	11.09M
May 20, 2026	14.78	15.03	15.03	15.14	14.51	11.2M
May 19, 2026	14.56	14.89	14.89	14.9	14.46	7.53M
May 18, 2026	14.5	14.57	14.57	14.65	14.26	5.73M
May 15, 2026	14.86	14.52	14.52	14.87	14.4	8.23M
May 14, 2026	14.83	14.81	14.81	15.09	14.54	10.47M
May 13, 2026	14.35	14.83	14.83	14.85	14.23	8.32M
May 12, 2026	14.7	14.37	14.37	14.75	14.34	6.16M
May 11, 2026	14.77	14.69	14.69	14.79	14.55	5.67M
May 08, 2026	14.6	14.68	14.68	14.88	14.59	7.94M
May 07, 2026	14.32	14.45	14.45	14.51	14.25	5.51M