Shenzhen Crastal Technology Co.,Ltd (300824.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300824.SZ Historical Return
If you invested ¥1000 in Shenzhen Crastal Technology Co.,Ltd (300824.SZ) since IPO date, it would be worth ¥1,394.58 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥470.01, while ¥1000 invested 1 year ago would be worth ¥557.62. This corresponds to total returns of 39.46%, -53%, -44.24%, respectively, with annualized returns of 5.63%, -14.01%, -44.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300824.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.17 | 7.29 | 7.29 | 7.47 | 7.08 | 3.57M |
| July 09, 2026 | 7.21 | 7.2 | 7.2 | 7.33 | 7.08 | 3.01M |
| July 08, 2026 | 7.26 | 7.28 | 7.28 | 7.36 | 7.15 | 3.09M |
| July 07, 2026 | 7.5 | 7.32 | 7.32 | 7.57 | 7.26 | 3.49M |
| July 06, 2026 | 7.61 | 7.5 | 7.5 | 7.8 | 7.5 | 3.67M |
| July 03, 2026 | 7.44 | 7.66 | 7.66 | 7.73 | 7.42 | 4.49M |
| July 02, 2026 | 7.35 | 7.43 | 7.43 | 7.52 | 7.31 | 4.79M |
| July 01, 2026 | 7.19 | 7.37 | 7.37 | 7.45 | 7.12 | 5.26M |
| June 30, 2026 | 7.24 | 7.18 | 7.18 | 7.36 | 7.08 | 5.24M |
| June 29, 2026 | 7.25 | 7.3 | 7.3 | 7.34 | 6.93 | 4.53M |
| June 26, 2026 | 7.34 | 7.18 | 7.18 | 7.34 | 7.1 | 4.31M |
| June 25, 2026 | 7.55 | 7.36 | 7.36 | 7.55 | 7.32 | 4.34M |
| June 24, 2026 | 7.82 | 7.56 | 7.56 | 7.95 | 7.51 | 3.62M |
| June 23, 2026 | 7.62 | 7.82 | 7.82 | 7.97 | 7.6 | 3.57M |
| June 22, 2026 | 7.76 | 7.77 | 7.77 | 7.79 | 7.45 | 4.59M |
| June 18, 2026 | 7.8 | 7.77 | 7.77 | 7.89 | 7.69 | 3.43M |
| June 17, 2026 | 8.05 | 7.87 | 7.87 | 8.05 | 7.8 | 4.29M |
| June 16, 2026 | 8.13 | 8.07 | 8.07 | 8.14 | 7.94 | 2.61M |
| June 15, 2026 | 8.11 | 8.11 | 8.11 | 8.32 | 8.01 | 4.51M |
| June 12, 2026 | 8.12 | 8.15 | 8.15 | 8.2 | 8.02 | 3.9M |
| June 11, 2026 | 8.03 | 8.1 | 8.1 | 8.17 | 7.94 | 3.06M |
| June 10, 2026 | 8.22 | 8.11 | 8.11 | 8.27 | 8.03 | 2.78M |
| June 09, 2026 | 8.2 | 8.23 | 8.23 | 8.35 | 8.07 | 3.07M |
| June 08, 2026 | 8.18 | 8.19 | 8.19 | 8.44 | 8.06 | 4.36M |
| June 05, 2026 | 8.2 | 8.28 | 8.28 | 8.43 | 8.08 | 3.77M |
| June 04, 2026 | 8.42 | 8.18 | 8.18 | 8.48 | 8.12 | 3.06M |
| June 03, 2026 | 8.58 | 8.38 | 8.38 | 8.64 | 8.29 | 2.77M |
| June 02, 2026 | 8.92 | 8.56 | 8.56 | 8.92 | 8.54 | 3.56M |
| June 01, 2026 | 8.51 | 8.83 | 8.83 | 8.92 | 8.46 | 5.16M |
| May 29, 2026 | 8.48 | 8.53 | 8.53 | 8.7 | 8.48 | 5.53M |
| May 28, 2026 | 8.53 | 8.49 | 8.49 | 8.62 | 8.34 | 3.87M |
| May 27, 2026 | 8.76 | 8.51 | 8.51 | 8.77 | 8.45 | 3.33M |
| May 26, 2026 | 8.89 | 8.76 | 8.76 | 8.93 | 8.66 | 3.5M |
| May 25, 2026 | 9.08 | 8.91 | 8.91 | 9.2 | 8.87 | 5M |
| May 22, 2026 | 9.04 | 9.12 | 9.12 | 9.25 | 8.92 | 3.98M |
| May 21, 2026 | 9.48 | 9.02 | 9.02 | 9.5 | 9 | 4.41M |
| May 20, 2026 | 9.44 | 9.31 | 9.31 | 9.44 | 9.19 | 3.01M |
| May 19, 2026 | 9.48 | 9.45 | 9.45 | 9.56 | 9.31 | 2.79M |
| May 18, 2026 | 9.48 | 9.43 | 9.43 | 9.55 | 9.2 | 4.25M |
| May 15, 2026 | 9.55 | 9.5 | 9.5 | 9.65 | 9.41 | 4.03M |
| May 14, 2026 | 9.8 | 9.5 | 9.5 | 9.82 | 9.45 | 5.01M |
| May 13, 2026 | 9.77 | 9.82 | 9.82 | 9.91 | 9.75 | 3.25M |
| May 12, 2026 | 10.13 | 9.77 | 9.77 | 10.19 | 9.77 | 3.88M |
| May 11, 2026 | 10.14 | 10.11 | 10.11 | 10.22 | 10.02 | 3.44M |
| May 08, 2026 | 10 | 10.16 | 10.16 | 10.2 | 10 | 3.8M |
| May 07, 2026 | 10.02 | 10.08 | 10.08 | 10.13 | 9.92 | 4.46M |
| May 06, 2026 | 10.14 | 9.97 | 9.97 | 10.15 | 9.91 | 6.49M |
| April 30, 2026 | 9.98 | 10.09 | 10.09 | 10.17 | 9.98 | 3.48M |
| April 29, 2026 | 9.87 | 10 | 10 | 10.08 | 9.78 | 4.59M |
| April 28, 2026 | 9.8 | 9.88 | 9.88 | 10.03 | 9.8 | 3.98M |
| April 27, 2026 | 9.88 | 10.05 | 10.05 | 10.07 | 9.67 | 5.03M |
| April 24, 2026 | 9.81 | 9.88 | 9.88 | 9.92 | 9.67 | 3.96M |
| April 23, 2026 | 10.25 | 9.84 | 9.84 | 10.25 | 9.76 | 5.99M |
| April 22, 2026 | 10.3 | 10.26 | 10.26 | 10.34 | 10.18 | 3.43M |
| April 21, 2026 | 10.39 | 10.32 | 10.32 | 10.43 | 10.19 | 3.14M |
| April 20, 2026 | 10.26 | 10.39 | 10.39 | 10.39 | 10.22 | 2.79M |
| April 17, 2026 | 10.46 | 10.3 | 10.3 | 10.46 | 10.22 | 2.6M |
| April 16, 2026 | 10.41 | 10.42 | 10.42 | 10.46 | 10.3 | 3.54M |
| April 15, 2026 | 10.4 | 10.36 | 10.36 | 10.53 | 10.3 | 3.86M |
| April 14, 2026 | 10.51 | 10.33 | 10.33 | 10.55 | 10.2 | 2.98M |
AD
