Sineng Electric Co.,Ltd. (300827.SZ) SHZ

31.85

-0.48(-1.48%)

Updated at June 03 03:04PM

Currency In CNY

300827.SZ Historical Return

If you invested ¥1000 in Sineng Electric Co.,Ltd. (300827.SZ) since IPO date, it would be worth ¥3,328.11 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 ¥2,114.87, while ¥1000 invested 1 year ago would be worth ¥1,661.45. This corresponds to total returns of 232.81%, 111.49%, 66.15%, respectively, with annualized returns of 21.58%, 16.15%, 66.15%.

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

300827.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	33.23	32.33	32.33	33.79	31.52	18.64M
June 01, 2026	33.06	33.52	33.52	34.03	33.06	15.53M
May 29, 2026	35.31	33.06	33.06	35.54	32.9	25.59M
May 28, 2026	36.29	35.58	35.58	36.51	35.27	20.1M
May 27, 2026	36.1	36.65	36.65	37.79	36.02	22.7M
May 26, 2026	36	36.4	36.4	36.83	35.1	20.5M
May 25, 2026	37.24	36.24	36.24	37.39	36.12	29.06M
May 22, 2026	37.91	37.79	37.79	38.9	37.56	25.16M
May 21, 2026	38	37.43	37.43	40.12	37.4	41.2M
May 20, 2026	38.5	39.95	39.95	40.3	38.01	43.89M
May 19, 2026	38.56	39.04	39.04	39.8	38.4	25.65M
May 18, 2026	38	38.76	38.76	39.35	37.59	23.51M
May 15, 2026	38.14	38.78	38.78	39.87	36.5	42.06M
May 14, 2026	40.95	37.97	37.97	40.97	37.95	41.87M
May 13, 2026	39.31	40.6	40.6	40.8	39.1	39.63M
May 12, 2026	39.69	39.46	39.46	40.58	39.23	39.71M
May 11, 2026	38.11	39.67	39.67	39.95	38.11	44.3M
May 08, 2026	38.11	38.16	38.16	38.8	37.85	25.4M
May 07, 2026	38.68	38.56	38.56	39.37	38.22	32.83M
May 06, 2026	37.83	38.52	38.52	38.75	37.55	31.86M
April 30, 2026	37.49	37.83	37.83	38.09	36.91	28.5M
April 29, 2026	36.22	37.57	37.57	37.98	36	36.71M
April 28, 2026	36.51	36.22	36.22	37.25	36	19.86M
April 27, 2026	36.58	36.92	36.92	37.35	35.88	21.34M
April 24, 2026	37.46	37.03	37.03	37.68	36.65	36.41M
April 23, 2026	37.53	38.96	38.96	38.97	37.17	55.24M
April 22, 2026	37.35	36.87	36.87	37.45	36.5	30.17M
April 21, 2026	38.18	37.61	37.61	38.46	37.3	20.51M
April 20, 2026	37.65	38.1	38.1	38.38	37.5	22.15M
April 17, 2026	37.8	37.65	37.65	38.25	37.38	21.99M
April 16, 2026	37.75	38.13	38.13	38.4	37.25	23.02M
April 15, 2026	38.65	37.42	37.42	38.72	37.33	30.08M
April 14, 2026	38.06	38.61	38.61	38.64	37.6	31.11M
April 13, 2026	37.66	38.04	38.04	38.58	37.23	29.88M
April 10, 2026	37.77	37.77	37.77	39.22	37.51	40.8M
April 09, 2026	35.81	37.64	37.64	38.06	35.11	42.31M
April 08, 2026	35.79	36.37	36.37	36.42	35.65	31.8M
April 07, 2026	34.6	35.18	35.18	35.7	34.6	21.81M
April 03, 2026	37.38	35	35	37.8	34.56	42.65M
April 02, 2026	39	37.55	37.55	39.62	36.8	49.28M
April 01, 2026	39.88	39.68	39.68	40.35	37.78	45.44M
March 31, 2026	41.49	38.88	38.88	42.24	38.8	54.39M
March 30, 2026	44.07	42	42	44.5	40.8	52.06M
March 27, 2026	43.58	43.08	43.08	45.98	42.63	65.13M
March 26, 2026	43.46	44.92	44.92	47.1	42	96.5M
March 25, 2026	42.82	44.52	44.52	44.89	41.51	105.76M
March 24, 2026	41.92	42.15	42.15	42.82	39.91	84.43M
March 23, 2026	44.02	41.64	41.64	44.51	41.01	113.57M
March 20, 2026	37	44.93	44.93	44.93	36.6	135.51M
March 19, 2026	36.78	37.44	37.44	38.28	36.5	29.85M
March 18, 2026	37.3	37.2	37.2	37.45	36.41	21.13M
March 17, 2026	38.31	37	37	39.12	36.94	31.25M
March 16, 2026	40.74	38.45	38.45	40.98	38.13	35.33M
March 13, 2026	41.49	40	40	43.05	39.9	54.61M
March 12, 2026	41	42.25	42.25	42.62	39.82	60.55M
March 11, 2026	39.7	40.47	40.47	42.49	39.43	57.4M
March 10, 2026	37.06	39.59	39.93	40.03	37.06	24.29M
March 09, 2026	38.29	40.1	40.1	40.5	38.2	44.12M
March 06, 2026	37.06	38.83	38.83	39.15	36.65	36.65M
March 05, 2026	37.94	37.42	37.42	38.34	37.2	25.21M