Tianjin Ruixin Technology Co.,Ltd (300828.SZ) SHZ

Currency In CNY

300828.SZ Historical Return

If you invested ¥1000 in Tianjin Ruixin Technology Co.,Ltd (300828.SZ) since IPO date, it would be worth ¥1,618.86 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥985.93, while ¥1000 invested 1 year ago would be worth ¥1,017.54. This corresponds to total returns of 61.89%, -1.41%, 1.75%, respectively, with annualized returns of 7.82%, -0.28%, 1.75%.

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

300828.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	16.76	17.36	17.36	17.89	16.76	4.58M
September 09, 2026	18.2	17.88	17.88	18.48	17.74	5.75M
September 08, 2026	18.76	18.25	18.25	18.87	18.01	10.16M
September 07, 2026	18.46	18.86	18.86	19.26	18.09	17.58M
September 04, 2026	16.76	18.1	18.1	18.4	16.67	19.99M
September 03, 2026	16.52	16.71	16.71	16.77	16.1	4.42M
September 02, 2026	16.73	16.43	16.43	16.73	16.27	3.07M
September 01, 2026	16.72	16.55	16.55	16.85	16.44	4.05M
August 31, 2026	16.4	16.75	16.75	16.87	16.25	3.85M
August 28, 2026	16.66	16.54	16.54	16.8	16.49	4.7M
August 27, 2026	16.91	16.76	16.76	17.23	16.67	5.71M
August 26, 2026	17.42	16.91	16.91	17.44	16.73	5.91M
August 25, 2026	16.36	17.3	17.3	17.53	16.24	8.38M
August 24, 2026	17.04	16.49	16.49	17.1	16.18	5.6M
August 21, 2026	16.63	16.97	16.97	17.3	16.49	5.93M
August 20, 2026	16.68	16.92	16.92	17.15	16.28	7.93M
August 19, 2026	17.35	16.48	16.48	17.42	16.41	9.26M
August 18, 2026	18.29	17.53	17.53	18.49	17.47	15.52M
August 17, 2026	16.6	18.31	18.31	18.52	16.1	24.21M
August 14, 2026	14.92	16.72	16.72	17.51	14.55	26.72M
August 13, 2026	16.5	15.63	15.63	16.5	15.4	17.48M
August 12, 2026	17.41	16.7	16.7	17.41	16.32	17.34M
August 11, 2026	16.7	17.65	17.65	18.08	16.61	16.82M
August 10, 2026	15.38	17.35	17.35	17.7	15.38	17.41M
August 07, 2026	15.38	15.51	15.51	15.55	15.07	3.54M
August 06, 2026	15.3	15.36	15.36	15.45	15.03	4.25M
August 05, 2026	14.96	15.26	15.26	15.38	14.92	3.54M
August 04, 2026	14.86	15.03	15.03	15.14	14.76	4.68M
August 03, 2026	14.62	14.76	14.76	14.79	14.52	2.99M
July 31, 2026	14.42	14.62	14.62	14.88	14.21	3.91M
July 30, 2026	14.39	13.98	13.98	14.54	13.72	3.88M
July 29, 2026	14.38	14.46	14.46	14.7	14.04	3.79M
July 28, 2026	14.35	14.28	14.28	14.74	14.15	3.07M
July 27, 2026	13.79	14.37	14.37	14.37	13.62	3.4M
July 24, 2026	13.76	13.69	13.69	13.86	13.47	2.75M
July 23, 2026	13.52	13.82	13.82	13.87	13.52	2.78M
July 22, 2026	13.88	13.68	13.68	14.17	13.51	4.01M
July 21, 2026	13.59	13.98	13.98	14.03	12.25	7.35M
July 20, 2026	14.74	13.5	13.5	15.01	13.15	6.23M
July 17, 2026	15.82	14.59	14.59	15.83	14.49	4.93M
July 16, 2026	15.68	15.8	15.8	16.18	15.55	3.07M
July 15, 2026	16.23	15.97	15.97	16.49	15.93	2.99M
July 14, 2026	16.07	16.2	16.2	16.25	15.5	3.8M
July 13, 2026	17.4	15.84	15.84	17.4	15.79	4.76M
July 10, 2026	17.33	17.38	17.38	17.93	17.29	4.38M
July 09, 2026	17.16	17.33	17.33	17.57	16.41	4.41M
July 08, 2026	17.68	17.15	17.15	17.8	16.82	4.11M
July 07, 2026	18.15	17.58	17.58	18.6	17.5	5.07M
July 06, 2026	19.49	18.28	18.28	19.5	18.28	5.97M
July 03, 2026	19.6	19.46	19.46	19.97	19.39	5.19M
July 02, 2026	20.2	19.67	19.67	20.64	19.61	6.54M
July 01, 2026	20.77	20.32	20.32	21.26	19.86	8.71M
June 30, 2026	20.6	20.19	20.19	21.45	20.02	10.22M
June 29, 2026	18.64	20.3	20.3	20.98	17.8	10.75M
June 26, 2026	19.25	18.6	18.6	19.25	18.4	5.15M
June 25, 2026	20.29	19.36	19.36	20.32	19.15	6.54M
June 24, 2026	20.42	20.29	20.29	20.62	19.87	6.07M
June 23, 2026	20.95	20.65	20.65	21.55	20.47	8.06M
June 22, 2026	21.6	20.86	20.86	21.99	20.5	10.66M
June 18, 2026	19.85	21.62	21.62	21.78	19.64	13.12M