POCO Holding Co., Ltd. (300811.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300811.SZ Historical Return
If you invested ¥1000 in POCO Holding Co., Ltd. (300811.SZ) since IPO date, it would be worth ¥11,748.26 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 ¥2,966.68, while ¥1000 invested 1 year ago would be worth ¥1,320.65. This corresponds to total returns of 1,074.83%, 196.67%, 32.06%, respectively, with annualized returns of 43.54%, 24.28%, 32.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300811.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 68.99 | 69.77 | 69.77 | 71.76 | 68.13 | 8.97M |
| October 20, 2026 | 65.4 | 68.11 | 68.11 | 69.32 | 64.5 | 9.1M |
| October 19, 2026 | 66.5 | 65.51 | 65.51 | 67.48 | 63.5 | 8.1M |
| October 16, 2026 | 66.34 | 67.58 | 67.58 | 69.34 | 66.34 | 11.49M |
| October 15, 2026 | 64.85 | 64.41 | 64.41 | 65.88 | 63.3 | 8.77M |
| October 14, 2026 | 69.65 | 68.26 | 68.26 | 71 | 67.89 | 5.92M |
| October 13, 2026 | 66 | 69.71 | 69.71 | 71.27 | 65 | 9.69M |
| October 12, 2026 | 71.4 | 68.79 | 68.79 | 71.5 | 68 | 9.06M |
| October 09, 2026 | 74.86 | 71.88 | 71.88 | 75.6 | 68.98 | 14.87M |
| October 08, 2026 | 78.56 | 76.05 | 76.05 | 79.75 | 75.16 | 7.6M |
| September 30, 2026 | 81.03 | 78.55 | 78.55 | 81.3 | 78.2 | 6.34M |
| September 29, 2026 | 77.3 | 80.62 | 80.62 | 81.56 | 77 | 7.47M |
| September 28, 2026 | 83.02 | 78 | 78 | 83.27 | 76.88 | 14.33M |
| September 24, 2026 | 86.12 | 83.28 | 83.28 | 86.5 | 83.14 | 8.69M |
| September 23, 2026 | 83.04 | 86.82 | 86.82 | 88.05 | 83.04 | 8.96M |
| September 22, 2026 | 83.04 | 86.45 | 86.45 | 89.76 | 83.04 | 15.37M |
| September 21, 2026 | 86.5 | 85.42 | 85.42 | 86.8 | 84.3 | 10.92M |
| September 18, 2026 | 83.04 | 84.69 | 84.69 | 85.78 | 81.9 | 12.69M |
| September 17, 2026 | 83.83 | 81.9 | 81.9 | 84.88 | 81.75 | 9.73M |
| September 16, 2026 | 83.74 | 84.45 | 84.45 | 85.26 | 82.74 | 11.11M |
| September 15, 2026 | 83 | 83.58 | 83.58 | 85.58 | 82.36 | 13.36M |
| September 11, 2026 | 80.6 | 82.2 | 82.2 | 83.14 | 78.6 | 16.26M |
| September 10, 2026 | 82.02 | 82.2 | 82.2 | 83.31 | 80.29 | 10.17M |
| September 09, 2026 | 82.19 | 83.01 | 83.01 | 85.29 | 81.78 | 14.4M |
| September 08, 2026 | 84.4 | 81.6 | 81.6 | 85.79 | 80.9 | 15.87M |
| September 07, 2026 | 73.95 | 84.5 | 84.5 | 85.31 | 73.95 | 25.66M |
| September 04, 2026 | 75.8 | 72.46 | 72.46 | 77.22 | 71.94 | 8.24M |
| September 03, 2026 | 74.17 | 75.4 | 75.4 | 76.64 | 73.02 | 9.65M |
| September 02, 2026 | 74.74 | 73.21 | 73.21 | 74.74 | 72.6 | 9.33M |
| September 01, 2026 | 79.51 | 75.66 | 75.66 | 79.6 | 75.6 | 9.58M |
| August 31, 2026 | 76.23 | 79.3 | 79.3 | 79.8 | 76 | 10.04M |
| August 28, 2026 | 79.8 | 78.55 | 78.55 | 80.88 | 78.22 | 10.22M |
| August 27, 2026 | 75.49 | 78.87 | 78.87 | 79.89 | 74.78 | 13.5M |
| August 26, 2026 | 78.59 | 74.58 | 74.58 | 79 | 72.69 | 10.09M |
| August 25, 2026 | 73.73 | 75.22 | 75.22 | 75.8 | 71.27 | 9.18M |
| August 24, 2026 | 76.61 | 74.28 | 74.28 | 77.68 | 72.25 | 12.75M |
| August 21, 2026 | 76.61 | 77.3 | 77.3 | 78.88 | 75.15 | 9.29M |
| August 20, 2026 | 76 | 76.93 | 76.93 | 78.69 | 75 | 13.19M |
| August 19, 2026 | 79.79 | 74.04 | 74.04 | 79.8 | 73.34 | 18.78M |
| August 18, 2026 | 80.59 | 82.39 | 82.39 | 83.83 | 80 | 13.51M |
| August 17, 2026 | 78.5 | 80.48 | 80.48 | 80.7 | 77.63 | 11.82M |
| August 14, 2026 | 75.71 | 78.17 | 78.17 | 78.69 | 74.92 | 13.65M |
| August 13, 2026 | 76.08 | 74.79 | 74.79 | 79.99 | 74 | 18.47M |
| August 12, 2026 | 72.83 | 74.51 | 74.51 | 76.2 | 72.83 | 14.26M |
| August 11, 2026 | 69.19 | 72.6 | 72.6 | 74.9 | 69.19 | 16.9M |
| August 10, 2026 | 71.92 | 70.48 | 70.48 | 75.42 | 68.4 | 15.38M |
| August 07, 2026 | 68.8 | 70.98 | 70.98 | 72.1 | 68 | 13.99M |
| August 06, 2026 | 68.34 | 68.73 | 68.73 | 69.68 | 66 | 13M |
| August 05, 2026 | 63.73 | 68.17 | 68.17 | 68.91 | 63 | 18.8M |
| August 04, 2026 | 61 | 63.73 | 63.73 | 64 | 58.4 | 26.09M |
| August 03, 2026 | 58.1 | 57.31 | 57.31 | 59.48 | 56.24 | 11.84M |
| July 31, 2026 | 59.83 | 58.09 | 58.09 | 64 | 57.9 | 20.98M |
| July 30, 2026 | 59.71 | 55.13 | 55.13 | 59.93 | 54.35 | 13.9M |
| July 29, 2026 | 59.88 | 59.96 | 59.96 | 60.95 | 55.6 | 16.44M |
| July 28, 2026 | 62.7 | 59.64 | 59.64 | 63.78 | 59 | 13.38M |
| July 27, 2026 | 63.39 | 65.2 | 65.2 | 65.25 | 61.99 | 11.23M |
| July 23, 2026 | 65.52 | 64.71 | 64.71 | 68.28 | 64.18 | 12.45M |
| July 22, 2026 | 66 | 65.27 | 65.27 | 69.3 | 64.48 | 17.62M |
| July 21, 2026 | 61.9 | 65.5 | 65.5 | 65.79 | 54.3 | 20.29M |
| July 20, 2026 | 68.01 | 60.1 | 60.1 | 68.5 | 58.03 | 20.1M |
AD
