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

13.39

-0.23(-1.69%)

Updated at June 03 02:52PM

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 ¥1,129.01 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 ¥1,007.52, while ¥1000 invested 1 year ago would be worth ¥827.56. This corresponds to total returns of 12.9%, 0.75%, -17.24%, respectively, with annualized returns of 1.85%, 0.15%, -17.24%.

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
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
May 06, 2026	14.12	14.28	14.28	14.48	14.12	6.07M
April 30, 2026	14.05	14.08	14.08	14.27	13.97	5.55M
April 29, 2026	13.52	14.18	14.18	14.37	13.51	7.72M
April 28, 2026	14.55	13.9	13.9	14.58	13.87	6.6M
April 27, 2026	13.93	14.33	14.33	14.36	13.84	6.22M
April 24, 2026	14.01	13.93	13.93	14.1	13.74	5.21M
April 23, 2026	14.3	14.01	14.01	14.39	13.87	5.85M
April 22, 2026	14.24	14.35	14.35	14.47	14.14	4.96M
April 21, 2026	14.53	14.27	14.27	14.55	14.1	5.51M
April 20, 2026	14.42	14.52	14.52	14.6	14.41	4.56M
April 17, 2026	14.36	14.4	14.4	14.45	14.27	4.02M
April 16, 2026	14.3	14.4	14.4	14.42	14.19	4.23M
April 15, 2026	14.45	14.2	14.2	14.51	14.16	4.21M
April 14, 2026	14.42	14.38	14.38	14.44	14.22	3.35M
April 13, 2026	14.23	14.27	14.27	14.37	14.2	3.07M
April 10, 2026	14.31	14.34	14.34	14.47	14.27	4.75M
April 09, 2026	14.21	14.18	14.18	14.4	14.13	5.23M
April 08, 2026	13.98	14.3	14.3	14.32	13.97	5.25M
April 07, 2026	13.57	13.66	13.66	13.75	13.53	3.62M
April 03, 2026	13.85	13.44	13.44	13.86	13.41	4.13M
April 02, 2026	14.1	13.79	13.79	14.17	13.7	4.3M
April 01, 2026	14.11	14.15	14.15	14.19	14.01	4.62M
March 31, 2026	14.06	13.84	13.84	14.22	13.82	4.1M
March 30, 2026	13.89	14.06	14.06	14.08	13.78	3.62M
March 27, 2026	13.7	14.11	14.11	14.17	13.62	3.68M
March 26, 2026	14.34	13.9	13.9	14.45	13.9	5.87M
March 25, 2026	14.28	14.4	14.4	14.56	14.25	4.94M
March 24, 2026	14.15	14.26	14.26	14.31	13.83	5.74M
March 23, 2026	14.51	13.77	13.77	14.58	13.7	8.79M
March 20, 2026	15.4	14.87	14.87	15.51	14.85	5.82M
March 19, 2026	15.72	15.37	15.37	15.72	15.29	5.23M
March 18, 2026	15.66	15.84	15.84	15.86	15.56	4.05M
March 17, 2026	16	15.6	15.6	16.1	15.6	6.19M
March 16, 2026	16	15.97	15.97	16.01	15.8	5.52M
March 13, 2026	15.84	16.05	16.05	16.27	15.75	8.15M
March 12, 2026	16.15	15.93	15.93	16.23	15.86	6.27M
March 11, 2026	16.29	16.21	16.21	16.45	16.2	7.04M
March 10, 2026	15.82	16.2	16.28	16.32	15.82	3.6M
March 09, 2026	15.66	15.91	15.91	16	15.56	7.13M
March 06, 2026	15.82	16.1	16.1	16.15	15.8	5.11M
March 05, 2026	15.89	15.98	15.98	16.16	15.88	7.39M