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 ¥1,509.14 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,014.23, while ¥1000 invested 1 year ago would be worth ¥944.58. This corresponds to total returns of 50.91%, 1.42%, -5.54%, respectively, with annualized returns of 6.47%, 0.28%, -5.54%.

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
November 10, 2026	14.49	14.49	14.49	14.6	14.35	3.31M
November 09, 2026	14.52	14.2	14.2	14.62	14.08	4.26M
November 06, 2026	13.52	14.13	14.13	14.52	13.51	5.74M
November 05, 2026	13.88	14.33	14.33	14.5	13.75	4.43M
November 04, 2026	13.54	13.93	13.93	13.99	13.05	5.69M
November 03, 2026	13.7	13.53	13.53	14.13	13.4	4.87M
November 02, 2026	13.51	13.84	13.84	13.99	13.13	4.97M
October 30, 2026	13.86	13.49	13.49	14.49	13.45	5.28M
October 29, 2026	14.95	14.2	14.2	15.04	14.17	5.12M
October 28, 2026	14.61	14.96	14.96	15.2	14.39	5.85M
October 27, 2026	14.51	14.27	14.27	15.24	14.27	6.57M
October 26, 2026	14.65	14.34	14.34	14.75	14.23	3.16M
October 23, 2026	14.65	14.69	14.69	14.69	13.39	5.81M
October 22, 2026	14.88	14.54	14.54	15.13	14.52	3.64M
October 21, 2026	15.36	14.88	14.88	15.48	14.8	2.74M
October 20, 2026	14.86	15.2	15.2	15.61	14.56	3.99M
October 19, 2026	15.01	14.86	14.86	15.1	14.25	3.65M
October 16, 2026	15.2	15.19	15.19	15.54	15.04	4.31M
October 15, 2026	15.28	15	15	15.45	14.86	5.17M
October 14, 2026	16.18	15.65	15.65	16.3	15.63	4.23M
October 13, 2026	16.06	16.18	16.18	16.38	15.25	6.67M
October 12, 2026	15.96	16.26	16.26	16.8	15.7	8.21M
October 09, 2026	16.08	15.82	15.82	16.1	14.97	7.53M
October 08, 2026	17.34	16.11	16.11	17.38	15.97	8.47M
September 30, 2026	17.71	17.26	17.26	18	17.25	7.65M
September 29, 2026	17.85	17.83	17.83	18.26	17.41	12.27M
September 28, 2026	16.77	18	18	18.3	16.1	13.75M
September 24, 2026	17.01	16.68	16.68	17.17	16.66	3.03M
September 23, 2026	17	17	17	17.33	16.97	3.28M
September 22, 2026	17	17.23	17.23	17.62	17	3.76M
September 21, 2026	16.92	17.53	17.53	18.05	16.84	5.59M
September 18, 2026	17	16.93	16.93	17.11	16.74	3.57M
September 17, 2026	16.61	16.65	16.65	16.95	16.54	3.12M
September 16, 2026	16.99	16.75	16.75	17.06	16.5	3.44M
September 15, 2026	17.2	16.66	16.66	17.28	16.66	3.81M
September 11, 2026	17.14	16.82	16.82	17.83	16.42	7.3M
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