NCS Testing Technology Co., Ltd. (300797.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300797.SZ Historical Return
If you invested ¥1000 in NCS Testing Technology Co., Ltd. (300797.SZ) since IPO date, it would be worth ¥1,928.24 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 ¥1,279.5, while ¥1000 invested 1 year ago would be worth ¥717.77. This corresponds to total returns of 92.82%, 27.95%, -28.22%, respectively, with annualized returns of 9.86%, 5.05%, -28.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300797.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 12.67 | 12.51 | 12.51 | 12.78 | 12.48 | 2.44M |
| October 20, 2026 | 12.46 | 12.67 | 12.67 | 12.72 | 12.46 | 2.05M |
| October 19, 2026 | 12.41 | 12.47 | 12.47 | 12.6 | 12.25 | 2.49M |
| October 16, 2026 | 12.48 | 12.49 | 12.49 | 12.87 | 12.36 | 3.48M |
| October 15, 2026 | 12.58 | 12.24 | 12.24 | 12.59 | 12.21 | 2.7M |
| October 14, 2026 | 12.83 | 12.63 | 12.63 | 12.97 | 12.6 | 2.43M |
| October 13, 2026 | 12.55 | 12.85 | 12.85 | 12.99 | 12.4 | 3.01M |
| October 12, 2026 | 13.07 | 12.78 | 12.78 | 13.28 | 12.7 | 4.46M |
| October 09, 2026 | 12.96 | 13.06 | 13.06 | 13.08 | 12.47 | 3.88M |
| October 08, 2026 | 13.01 | 12.88 | 12.88 | 13.24 | 12.8 | 2.54M |
| September 30, 2026 | 13.24 | 13.01 | 13.01 | 13.24 | 12.95 | 2.56M |
| September 29, 2026 | 13.04 | 13.09 | 13.09 | 13.23 | 12.96 | 3.26M |
| September 28, 2026 | 13.43 | 13.09 | 13.09 | 13.43 | 13.01 | 3.43M |
| September 24, 2026 | 13.56 | 13.49 | 13.49 | 13.64 | 13.37 | 3.03M |
| September 23, 2026 | 12.95 | 13.56 | 13.56 | 13.65 | 12.95 | 4.16M |
| September 22, 2026 | 12.95 | 13.3 | 13.3 | 13.5 | 12.95 | 3.76M |
| September 21, 2026 | 13.13 | 13.4 | 13.4 | 13.49 | 13.07 | 5.16M |
| September 18, 2026 | 12.95 | 13.1 | 13.1 | 13.2 | 12.95 | 3.06M |
| September 17, 2026 | 12.66 | 12.94 | 12.94 | 13.06 | 12.66 | 2.4M |
| September 16, 2026 | 12.75 | 12.99 | 12.99 | 12.99 | 12.56 | 3.4M |
| September 15, 2026 | 12.63 | 12.66 | 12.66 | 12.82 | 12.6 | 3.02M |
| September 11, 2026 | 12.66 | 12.35 | 12.35 | 12.66 | 12.18 | 3.96M |
| September 10, 2026 | 12.95 | 12.74 | 12.74 | 12.95 | 12.72 | 3.04M |
| September 09, 2026 | 13.35 | 12.98 | 12.98 | 13.35 | 12.94 | 2.97M |
| September 08, 2026 | 13.14 | 13.15 | 13.15 | 13.23 | 13.02 | 3.71M |
| September 07, 2026 | 13.11 | 13.14 | 13.14 | 13.26 | 13.07 | 3.25M |
| September 04, 2026 | 13.35 | 13.18 | 13.18 | 13.52 | 13.1 | 3.49M |
| September 03, 2026 | 13.45 | 13.28 | 13.28 | 13.55 | 13.21 | 3.64M |
| September 02, 2026 | 13.55 | 13.42 | 13.42 | 13.66 | 13.38 | 4.69M |
| September 01, 2026 | 13.91 | 13.72 | 13.72 | 13.96 | 13.7 | 4.77M |
| August 31, 2026 | 13.76 | 13.91 | 13.91 | 14.03 | 13.74 | 5.61M |
| August 28, 2026 | 13.75 | 13.87 | 13.87 | 13.99 | 13.73 | 3.84M |
| August 27, 2026 | 13.6 | 13.86 | 13.86 | 13.89 | 13.56 | 5.88M |
| August 26, 2026 | 13.84 | 13.63 | 13.63 | 14.09 | 13.62 | 6.12M |
| August 25, 2026 | 13.8 | 13.78 | 13.78 | 13.87 | 13.58 | 6.42M |
| August 24, 2026 | 14.39 | 13.94 | 13.94 | 14.48 | 13.71 | 10.39M |
| August 21, 2026 | 14.54 | 14.5 | 14.5 | 14.66 | 14.23 | 7.97M |
| August 20, 2026 | 14.95 | 14.63 | 14.63 | 15.15 | 14.61 | 9.54M |
| August 19, 2026 | 12.89 | 14.77 | 14.77 | 15.83 | 12.89 | 17.76M |
| August 18, 2026 | 14.36 | 15.7 | 15.7 | 16.13 | 14.07 | 24.63M |
| August 17, 2026 | 13.02 | 14.37 | 14.37 | 14.47 | 13 | 18.61M |
| August 14, 2026 | 12.89 | 12.76 | 12.76 | 13.11 | 12.72 | 3.47M |
| August 13, 2026 | 12.93 | 12.89 | 12.89 | 13.09 | 12.87 | 2.87M |
| August 12, 2026 | 12.95 | 12.97 | 12.97 | 13.11 | 12.88 | 2.46M |
| August 11, 2026 | 13.19 | 12.91 | 12.91 | 13.27 | 12.9 | 3.83M |
| August 10, 2026 | 12.6 | 13.33 | 13.33 | 13.38 | 12.6 | 6.89M |
| August 07, 2026 | 12.42 | 12.65 | 12.65 | 12.69 | 12.4 | 3.16M |
| August 06, 2026 | 12.49 | 12.5 | 12.5 | 12.7 | 12.31 | 3.41M |
| August 05, 2026 | 12.34 | 12.43 | 12.43 | 12.49 | 12.32 | 2.48M |
| August 04, 2026 | 12.36 | 12.32 | 12.32 | 12.45 | 12.26 | 3.44M |
| August 03, 2026 | 12 | 12.36 | 12.36 | 12.5 | 11.93 | 4.14M |
| July 31, 2026 | 11.8 | 11.96 | 11.96 | 12 | 11.75 | 3.22M |
| July 30, 2026 | 11.86 | 11.67 | 11.67 | 12.06 | 11.65 | 3.38M |
| July 29, 2026 | 11.65 | 11.85 | 11.85 | 11.9 | 11.53 | 3.07M |
| July 28, 2026 | 11.4 | 11.66 | 11.66 | 11.87 | 11.4 | 3.4M |
| July 27, 2026 | 11.45 | 11.55 | 11.55 | 11.64 | 11.39 | 3.06M |
| July 24, 2026 | 11.62 | 11.45 | 11.45 | 11.84 | 11.3 | 5.08M |
| July 23, 2026 | 10.99 | 11.69 | 11.69 | 11.9 | 10.96 | 7.11M |
| July 22, 2026 | 11.21 | 10.99 | 10.99 | 11.25 | 10.93 | 3.26M |
| July 21, 2026 | 11.35 | 11.26 | 11.26 | 11.39 | 10.82 | 5.32M |
AD
