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 ¥967.96 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥692.4, while ¥1000 invested 1 year ago would be worth ¥707.33. This corresponds to total returns of -3.2%, -30.76%, -29.27%, respectively, with annualized returns of -0.46%, -7.08%, -29.27%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 11.31 | 11.34 | 11.34 | 11.36 | 11.03 | 6.17M |
| August 07, 2026 | 11.25 | 11.3 | 11.3 | 11.32 | 11.03 | 6.78M |
| August 06, 2026 | 11.2 | 11.25 | 11.25 | 11.34 | 11.03 | 6.34M |
| August 05, 2026 | 11.18 | 11.2 | 11.2 | 11.29 | 11.1 | 5.9M |
| August 04, 2026 | 11.29 | 11.19 | 11.19 | 11.32 | 11.08 | 5.42M |
| August 03, 2026 | 11.01 | 11.24 | 11.24 | 11.29 | 11 | 6.48M |
| 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 |
AD
