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

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 ¥2,501.57 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥414.9, while ¥1000 invested 1 year ago would be worth ¥700. This corresponds to total returns of 150.16%, -58.51%, -30%, respectively, with annualized returns of 15.33%, -16.13%, -30%.

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
September 11, 2026	24.4	23.94	23.94	24.58	23.75	6.59M
September 10, 2026	24.55	24.59	24.59	25.11	24.52	6.24M
September 09, 2026	24.96	25.18	25.18	25.3	24.61	9.25M
September 08, 2026	24.47	24.99	24.99	25.18	24.29	9.99M
September 07, 2026	24.16	24.49	24.49	24.62	23.96	7.18M
September 04, 2026	24.55	24.04	24.04	24.76	23.9	9.95M
September 03, 2026	24.25	24.5	24.5	24.81	24.18	8.79M
September 02, 2026	24.5	24.06	24.06	24.5	24.05	5.89M
September 01, 2026	24.94	24.6	24.6	25.05	24.44	8.69M
August 31, 2026	25.5	24.91	24.91	25.64	24.63	10.69M
August 28, 2026	25.69	25.68	25.68	25.94	25.6	8.52M
August 27, 2026	25.95	25.88	25.88	26.05	24.55	20.64M
August 26, 2026	25.5	26.11	26.11	26.28	25.48	11.02M
August 25, 2026	25.92	25.52	25.52	26.09	25.28	8.05M
August 24, 2026	25.88	26.04	26.04	27.08	25.61	13.51M
August 21, 2026	25.29	25.89	25.89	26.15	25.19	9.62M
August 20, 2026	25.92	25.41	25.41	26.05	25.35	7.6M
August 19, 2026	26.39	25.65	25.65	26.55	25.5	11.45M
August 18, 2026	26.88	26.48	26.48	26.97	26.35	13.42M
August 17, 2026	26.92	27.04	27.04	27.08	26.45	13.98M
August 14, 2026	27.03	26.72	26.72	27.26	26.6	14.95M
August 13, 2026	28.06	27	27	28.6	26.96	27.17M
August 12, 2026	26	27.54	27.54	27.85	25.91	38.52M
August 11, 2026	25.65	26.08	26.08	26.45	25.34	18.7M
August 10, 2026	25.59	25.71	25.71	25.76	25.31	10.74M
August 07, 2026	25.45	25.58	25.58	25.76	25.03	13.18M
August 06, 2026	25.86	25.44	25.44	25.99	25.23	13.47M
August 05, 2026	25.91	26	26	26.05	25.7	13.7M
August 04, 2026	25.99	25.91	25.91	26.2	25.8	16.58M
August 03, 2026	24.89	25.91	25.91	26	24.89	20.22M
July 31, 2026	24.61	24.78	24.78	25.16	24.61	13.64M
July 30, 2026	24.2	24.52	24.52	25.12	24.15	11.79M
July 29, 2026	23.84	24.39	24.39	24.6	23.3	13.34M
July 28, 2026	24.44	24	24	24.44	23.78	11.75M
July 27, 2026	24.04	24.6	24.6	24.68	24.02	11.55M
July 23, 2026	23.99	25.45	25.45	25.45	23.81	26.29M
July 22, 2026	23.8	23.99	23.99	24.5	23.55	14.83M
July 21, 2026	23.2	23.76	23.76	23.9	23.2	15.8M
July 20, 2026	23.5	23.19	23.19	23.8	22.5	19.9M
July 17, 2026	24.05	23.65	23.65	24.48	23.5	13.64M
July 16, 2026	24.12	24.13	24.13	24.59	23.81	8.37M
July 15, 2026	24.22	24.26	24.26	24.8	24	8.44M
July 14, 2026	24.09	24.17	24.17	24.28	23.5	8.66M
July 13, 2026	24.9	24.09	24.09	25.27	24	10.76M
July 10, 2026	25.15	24.94	24.94	25.55	24.58	12.89M
July 09, 2026	24.77	24.9	24.9	24.96	23.84	14.14M
July 08, 2026	26	24.8	24.8	26.04	24.8	12.47M
July 07, 2026	26.8	25.8	25.8	26.8	25.69	9.94M
July 06, 2026	26.88	26.65	26.65	27.54	26.53	10.63M
July 03, 2026	28.42	27	27	28.46	27	16.81M
July 02, 2026	28.2	28.3	28.3	28.78	28.17	13.52M
July 01, 2026	30.6	28.9	28.9	30.64	28.16	31.08M
June 30, 2026	30.26	30.79	30.79	30.88	29.93	17.04M
June 29, 2026	28.83	29.8	29.8	30.38	28.73	18.99M
June 26, 2026	29.3	28.73	28.73	29.89	28.73	16.32M
June 25, 2026	29.22	28.8	28.8	29.46	28.5	14.21M
June 24, 2026	29.41	29.49	29.49	29.73	28.94	10.43M
June 23, 2026	30.85	29.44	29.44	30.98	29.4	15.99M
June 22, 2026	29.77	31.1	31.1	31.2	29.68	20.53M
June 18, 2026	30.18	30.1	30.1	30.33	29.65	14.19M