NCS Testing Technology Co., Ltd. (300797.SZ) SHZ

13.98

+0.03999954(+0.29%)

Updated at June 03 01:27PM

Currency In CNY

300797.SZ Historical Return

If you invested ¥1000 in NCS Testing Technology Co., Ltd. (300797.SZ) since IPO date, it would be worth ¥2,180.97 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 ¥1,524.54, while ¥1000 invested 1 year ago would be worth ¥1,027.19. This corresponds to total returns of 118.1%, 52.45%, 2.72%, respectively, with annualized returns of 12.55%, 8.79%, 2.72%.

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

300797.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	14.22	13.94	13.94	14.28	13.8	2.48M
June 01, 2026	14.01	14.23	14.23	14.39	14.01	2.88M
May 29, 2026	14.95	14.07	14.07	14.95	14.02	3.83M
May 28, 2026	14.38	14.89	14.89	15.03	14.23	3.73M
May 27, 2026	14.65	14.32	14.32	14.9	14.28	2.51M
May 26, 2026	15	14.75	14.75	15.01	14.55	2.55M
May 25, 2026	15.18	15.1	15.1	15.28	14.86	2.87M
May 22, 2026	15.17	15.16	15.16	15.26	14.9	3.52M
May 21, 2026	15.42	15.03	15.03	15.95	15	3.71M
May 20, 2026	15.37	15.44	15.44	15.53	15.21	2.75M
May 19, 2026	15.52	15.37	15.37	15.55	15.04	3.61M
May 18, 2026	15.42	15.52	15.52	15.58	15.3	3.01M
May 15, 2026	15.55	15.49	15.49	15.81	15.33	4.04M
May 14, 2026	15.89	15.41	15.41	15.95	15.3	3.55M
May 13, 2026	15.85	15.84	15.84	15.95	15.75	2.87M
May 12, 2026	16.25	15.79	15.79	16.25	15.68	4.38M
May 11, 2026	16.09	16.26	16.26	16.36	16.05	3.24M
May 08, 2026	16.08	16.03	16.03	16.08	15.9	2.79M
May 07, 2026	16.06	16.07	16.07	16.13	16.01	2.92M
May 06, 2026	15.92	16.05	16.05	16.18	15.89	4.21M
April 30, 2026	15.76	15.87	15.87	15.92	15.63	2.53M
April 29, 2026	15.5	15.79	15.79	15.89	15.41	3.23M
April 28, 2026	15.68	15.48	15.48	15.74	15.39	2.46M
April 27, 2026	15.47	15.73	15.73	15.82	15.47	3.06M
April 24, 2026	15.54	15.38	15.38	15.62	15.26	2.88M
April 23, 2026	15.8	15.6	15.6	15.9	15.51	2.52M
April 22, 2026	15.81	15.75	15.75	15.86	15.61	2.24M
April 21, 2026	15.88	15.84	15.84	15.92	15.68	2.38M
April 20, 2026	15.6	15.87	15.87	15.93	15.57	3.04M
April 17, 2026	15.51	15.65	15.65	15.68	15.39	3.48M
April 16, 2026	15.29	15.51	15.51	15.59	15.18	3.9M
April 15, 2026	15.4	15.23	15.23	15.53	15.18	4.75M
April 14, 2026	15.12	15.36	15.36	15.9	14.91	9.23M
April 13, 2026	15.04	15	15	15.04	14.81	1.78M
April 10, 2026	14.98	14.99	14.99	15.12	14.93	2.43M
April 09, 2026	14.88	14.86	14.86	15.02	14.79	2.5M
April 08, 2026	14.76	15.02	15.02	15.02	14.7	3.38M
April 07, 2026	14.33	14.47	14.47	14.58	14.33	1.53M
April 03, 2026	14.53	14.3	14.3	14.6	14.25	1.61M
April 02, 2026	14.69	14.53	14.53	14.8	14.4	2.1M
April 01, 2026	14.75	14.76	14.76	14.88	14.6	2.17M
March 31, 2026	14.78	14.57	14.57	14.85	14.53	2.46M
March 30, 2026	14.44	14.67	14.67	14.69	14.42	2.01M
March 27, 2026	14.33	14.69	14.69	14.76	14.27	2.83M
March 26, 2026	14.89	14.44	14.44	14.89	14.37	2.53M
March 25, 2026	14.78	14.76	14.76	15.08	14.66	3.41M
March 24, 2026	14.48	14.68	14.68	14.74	14.13	5.23M
March 23, 2026	14.57	14.08	14.08	14.65	13.98	5.99M
March 20, 2026	15.44	14.8	14.8	15.45	14.78	3.29M
March 19, 2026	15.65	15.3	15.3	15.71	15.23	3.22M
March 18, 2026	15.63	15.81	15.81	15.86	15.5	2.76M
March 17, 2026	16.16	15.62	15.62	16.18	15.58	3.28M
March 16, 2026	16.06	16.09	16.09	16.16	15.85	2.97M
March 13, 2026	16.3	16.12	16.12	16.41	16.09	2.86M
March 12, 2026	16.69	16.32	16.32	16.76	16.25	3.62M
March 11, 2026	16.99	16.7	16.7	17.04	16.63	3.26M
March 10, 2026	16.61	16.84	16.97	17.04	16.61	1.31M
March 09, 2026	16.79	16.67	16.67	16.79	16.2	5.04M
March 06, 2026	16.61	16.94	16.94	17.12	16.57	3.76M
March 05, 2026	16.83	16.69	16.69	17.09	16.58	4.79M