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 ¥927.49 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥681.54, while ¥1000 invested 1 year ago would be worth ¥560.94. This corresponds to total returns of -7.25%, -31.85%, -43.91%, respectively, with annualized returns of -1.09%, -7.38%, -43.91%.

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
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
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