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 ¥1,633.3 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,175.21, while ¥1000 invested 1 year ago would be worth ¥938.61. This corresponds to total returns of 63.33%, 17.52%, -6.14%, respectively, with annualized returns of 8.05%, 3.28%, -6.14%.

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
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
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