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 ¥1,672.76 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,361, while ¥1000 invested 1 year ago would be worth ¥1,003.46. This corresponds to total returns of 67.28%, 36.1%, 0.35%, respectively, with annualized returns of 8.61%, 6.35%, 0.35%.

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
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
May 07, 2026	22.14	23.34	23.34	23.68	22.1	16.04M
May 06, 2026	21.83	21.92	21.92	22.08	21.61	4.95M
April 30, 2026	22.17	21.62	21.62	22.37	21.44	5.4M
April 29, 2026	21.76	22.06	22.06	22.25	21.53	4.89M
April 28, 2026	21.87	21.85	21.85	22.2	21.5	4.52M
April 27, 2026	21.72	22.04	22.04	22.13	21.26	5.54M
April 24, 2026	21.86	21.59	21.59	22.03	21.42	6.2M
April 23, 2026	22.5	22.05	22.05	23.39	21.86	8.78M
April 22, 2026	22.9	22.61	22.61	22.93	22.3	9.23M
April 21, 2026	22.1	23	23	23.2	21.81	14.58M
April 20, 2026	21.7	22.03	22.03	22.45	21.59	7.86M
April 17, 2026	21.59	21.62	21.62	21.99	21.46	4.74M
April 16, 2026	21.86	21.69	21.69	22	21.52	6.18M
April 15, 2026	22.14	21.87	21.87	22.59	21.8	9.12M
April 14, 2026	22.11	22.23	22.23	22.55	21.86	11.51M