Tianjin Ruixin Technology Co.,Ltd (300828.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300828.SZ Historical Return
If you invested ¥1000 in Tianjin Ruixin Technology Co.,Ltd (300828.SZ) since IPO date, it would be worth ¥1,407.12 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,026.69, while ¥1000 invested 1 year ago would be worth ¥847.05. This corresponds to total returns of 40.71%, 2.67%, -15.3%, respectively, with annualized returns of 5.59%, 0.53%, -15.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300828.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 20.33 | 19.85 | 19.85 | 21.32 | 19.52 | 11.43M |
| June 16, 2026 | 18.88 | 20.85 | 20.85 | 21.08 | 18.76 | 11.38M |
| June 15, 2026 | 18.37 | 18.67 | 18.67 | 18.72 | 18.15 | 4.56M |
| June 12, 2026 | 18.32 | 18.1 | 18.1 | 18.55 | 17.94 | 5.49M |
| June 11, 2026 | 18.43 | 18 | 18 | 18.76 | 17.79 | 8.28M |
| June 10, 2026 | 18.46 | 18.81 | 18.81 | 20.38 | 18.45 | 11.49M |
| June 09, 2026 | 20.44 | 18.78 | 18.78 | 20.55 | 18.25 | 9.82M |
| June 08, 2026 | 19.2 | 18.76 | 18.76 | 19.8 | 18.6 | 5.13M |
| June 05, 2026 | 19.51 | 19.73 | 19.73 | 19.9 | 18.91 | 4.5M |
| June 04, 2026 | 19.4 | 19.63 | 19.63 | 19.79 | 19.26 | 3.03M |
| June 03, 2026 | 19.34 | 19.59 | 19.59 | 19.92 | 19.12 | 4.63M |
| June 02, 2026 | 19.66 | 19.36 | 19.36 | 20.06 | 19.04 | 4.33M |
| June 01, 2026 | 18.6 | 19.41 | 19.41 | 19.6 | 18.6 | 4.71M |
| May 29, 2026 | 19.9 | 18.78 | 18.78 | 19.95 | 18.69 | 4.84M |
| May 28, 2026 | 19.65 | 19.85 | 19.85 | 20.25 | 19 | 5.25M |
| May 27, 2026 | 20.13 | 19.62 | 19.62 | 20.5 | 19.43 | 4.46M |
| May 26, 2026 | 20.73 | 20.18 | 20.18 | 21.22 | 19.88 | 5.27M |
| May 25, 2026 | 21.38 | 20.7 | 20.7 | 21.48 | 20.18 | 6.38M |
| May 22, 2026 | 20.4 | 21.29 | 21.29 | 21.88 | 19.97 | 7.39M |
| May 21, 2026 | 24 | 19.95 | 19.95 | 24 | 17.11 | 9.41M |
| May 20, 2026 | 21.69 | 21.39 | 21.39 | 22.13 | 20.67 | 8.82M |
| May 19, 2026 | 20.65 | 21.7 | 21.7 | 21.85 | 20.6 | 12.15M |
| May 18, 2026 | 24 | 21.39 | 21.39 | 26.15 | 21.1 | 21.71M |
| May 15, 2026 | 26.54 | 26.19 | 26.19 | 26.98 | 25.87 | 10.73M |
| May 14, 2026 | 24.01 | 26.4 | 26.4 | 27 | 24.01 | 15.28M |
| May 13, 2026 | 26.59 | 26.04 | 26.04 | 27.59 | 25.81 | 14.33M |
| May 12, 2026 | 26.36 | 25.58 | 25.58 | 26.36 | 24.91 | 10.51M |
| May 11, 2026 | 25.51 | 26.36 | 26.36 | 28.2 | 25.51 | 17.95M |
| May 08, 2026 | 23.44 | 24.8 | 24.8 | 24.96 | 23.35 | 15.12M |
AD
