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 ¥1,582.21 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥686.82, while ¥1000 invested 1 year ago would be worth ¥683.95. This corresponds to total returns of 58.22%, -31.32%, -31.61%, respectively, with annualized returns of 7.57%, -7.25%, -31.61%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 8.21 | 8.18 | 8.18 | 8.35 | 8.12 | 7.23M |
| September 29, 2026 | 7.96 | 8.2 | 8.2 | 8.28 | 7.95 | 11.03M |
| September 28, 2026 | 7.9 | 8.08 | 8.08 | 8.34 | 7.85 | 10.76M |
| September 24, 2026 | 7.88 | 7.88 | 7.88 | 7.97 | 7.83 | 2.77M |
| September 23, 2026 | 7.56 | 7.88 | 7.88 | 7.97 | 7.56 | 3.12M |
| September 22, 2026 | 7.56 | 7.89 | 7.89 | 8 | 7.56 | 3.64M |
| September 21, 2026 | 7.63 | 7.84 | 7.84 | 7.85 | 7.63 | 3.38M |
| September 18, 2026 | 7.56 | 7.63 | 7.63 | 7.77 | 7.56 | 4.27M |
| September 17, 2026 | 7.48 | 7.55 | 7.55 | 7.61 | 7.38 | 3.43M |
| September 16, 2026 | 7.41 | 7.48 | 7.48 | 7.54 | 7.24 | 2.82M |
| September 15, 2026 | 7.61 | 7.41 | 7.41 | 7.72 | 7.36 | 4.79M |
| September 11, 2026 | 7.84 | 7.68 | 7.68 | 7.89 | 7.61 | 4.14M |
| September 10, 2026 | 8.12 | 7.91 | 7.91 | 8.13 | 7.91 | 4.17M |
| September 09, 2026 | 8.3 | 8.1 | 8.1 | 8.53 | 8.03 | 8.09M |
| September 08, 2026 | 7.97 | 8.37 | 8.37 | 8.44 | 7.93 | 9M |
| September 07, 2026 | 7.86 | 7.93 | 7.93 | 7.99 | 7.77 | 3.26M |
| September 04, 2026 | 7.81 | 7.85 | 7.85 | 7.97 | 7.79 | 2.1M |
| September 03, 2026 | 8 | 7.82 | 7.82 | 8.06 | 7.78 | 2.83M |
| September 02, 2026 | 7.96 | 7.94 | 7.94 | 8 | 7.84 | 3.01M |
| September 01, 2026 | 7.95 | 8 | 8 | 8.01 | 7.86 | 3.75M |
| August 31, 2026 | 7.84 | 7.92 | 7.92 | 7.93 | 7.75 | 5.85M |
| August 28, 2026 | 7.71 | 7.84 | 7.84 | 7.95 | 7.67 | 5.06M |
| August 27, 2026 | 7.76 | 7.75 | 7.75 | 7.79 | 7.66 | 3.51M |
| August 26, 2026 | 7.73 | 7.77 | 7.77 | 7.85 | 7.7 | 2.78M |
| August 25, 2026 | 7.43 | 7.8 | 7.8 | 7.81 | 7.43 | 4.26M |
| August 24, 2026 | 7.55 | 7.52 | 7.52 | 7.63 | 7.39 | 4.08M |
| August 21, 2026 | 7.68 | 7.63 | 7.63 | 7.7 | 7.55 | 3.52M |
| August 20, 2026 | 7.54 | 7.75 | 7.75 | 7.78 | 7.54 | 4.4M |
| August 19, 2026 | 7.64 | 7.56 | 7.56 | 7.71 | 7.55 | 4.71M |
| August 18, 2026 | 7.83 | 7.7 | 7.7 | 7.85 | 7.61 | 4.52M |
| August 17, 2026 | 7.76 | 7.85 | 7.85 | 7.85 | 7.65 | 4.82M |
| August 14, 2026 | 7.91 | 7.74 | 7.74 | 7.91 | 7.69 | 5.03M |
| August 13, 2026 | 8.05 | 7.86 | 7.86 | 8.05 | 7.85 | 3.68M |
| August 12, 2026 | 7.9 | 8.05 | 8.05 | 8.05 | 7.87 | 4.01M |
| August 11, 2026 | 7.99 | 7.94 | 7.94 | 8.07 | 7.89 | 4.48M |
| August 10, 2026 | 7.75 | 8.07 | 8.07 | 8.09 | 7.67 | 6.66M |
| August 07, 2026 | 7.8 | 7.75 | 7.75 | 7.8 | 7.6 | 4.14M |
| August 06, 2026 | 7.83 | 7.81 | 7.81 | 7.84 | 7.62 | 4.12M |
| August 05, 2026 | 7.86 | 7.79 | 7.79 | 7.87 | 7.69 | 3.59M |
| August 04, 2026 | 7.86 | 7.8 | 7.8 | 7.9 | 7.73 | 4.42M |
| August 03, 2026 | 7.63 | 7.86 | 7.86 | 7.86 | 7.56 | 4.55M |
| July 31, 2026 | 7.72 | 7.62 | 7.62 | 7.72 | 7.5 | 5.95M |
| July 30, 2026 | 7.53 | 7.64 | 7.64 | 7.73 | 7.5 | 4.26M |
| July 29, 2026 | 7.34 | 7.56 | 7.56 | 7.6 | 7.32 | 3.74M |
| July 28, 2026 | 7.24 | 7.34 | 7.34 | 7.42 | 7.21 | 4.03M |
| July 27, 2026 | 6.94 | 7.23 | 7.23 | 7.32 | 6.94 | 4.47M |
| July 24, 2026 | 7.2 | 7.03 | 7.03 | 7.21 | 6.96 | 3.56M |
| July 23, 2026 | 7 | 7.23 | 7.23 | 7.28 | 6.96 | 5.55M |
| July 22, 2026 | 7.3 | 7.05 | 7.05 | 7.37 | 7 | 5.86M |
| July 21, 2026 | 7.38 | 7.31 | 7.31 | 7.45 | 7.23 | 6.3M |
| July 20, 2026 | 7.43 | 7.42 | 7.42 | 7.72 | 7.34 | 6.23M |
| July 17, 2026 | 7.75 | 7.55 | 7.55 | 7.85 | 7.47 | 4.48M |
| July 16, 2026 | 7.53 | 7.75 | 7.75 | 7.8 | 7.47 | 4.42M |
| July 15, 2026 | 7.43 | 7.58 | 7.58 | 7.61 | 7.35 | 3.94M |
| July 14, 2026 | 7.2 | 7.43 | 7.43 | 7.5 | 7.11 | 3.89M |
| July 13, 2026 | 7.29 | 7.21 | 7.21 | 7.35 | 7.11 | 3.95M |
| 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 |
AD
