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

19.36

-0.05(-0.26%)

Updated at June 02 03:10PM

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 ¥1,863.33 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,493.83, while ¥1000 invested 1 year ago would be worth ¥1,253.07. This corresponds to total returns of 86.33%, 49.38%, 25.31%, respectively, with annualized returns of 10.71%, 8.35%, 25.31%.

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
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
April 13, 2026	22.01	22.43	22.43	22.5	21.46	13.29M
April 10, 2026	21.04	21.53	21.53	21.82	20.82	8.82M
April 09, 2026	21.04	20.86	20.86	21.04	20.5	5.1M
April 08, 2026	20.17	21.17	21.17	21.17	20.16	7.23M
April 07, 2026	19.94	19.68	19.68	20	19.51	3.32M
April 03, 2026	20.08	19.78	19.78	20.38	19.75	3.88M
April 02, 2026	20.3	20.15	20.15	20.54	20.01	4.79M
April 01, 2026	20.3	20.34	20.34	20.83	20.16	6.23M
March 31, 2026	20.67	19.81	19.81	20.67	19.8	7.13M
March 30, 2026	19.98	20.67	20.67	21	19.88	9.56M
March 27, 2026	19.89	20.21	20.21	20.58	19.5	5.94M
March 26, 2026	20	20.11	20.11	20.28	19.67	5.42M
March 25, 2026	20.05	20.15	20.15	20.59	19.98	6.59M
March 24, 2026	19.41	20.12	20.12	20.48	19.35	10M
March 23, 2026	19.6	18.8	18.8	19.9	18.63	8.12M
March 20, 2026	20.3	19.9	19.9	20.9	19.88	7.36M
March 19, 2026	21.1	20.15	20.15	21.25	20.09	9.78M
March 18, 2026	19.45	21.52	21.52	22.09	19.45	15.58M
March 17, 2026	20.19	19.44	19.44	20.39	19.43	4.72M
March 16, 2026	20.23	20.2	20.2	20.31	19.6	6.2M
March 13, 2026	20.39	20.23	20.23	20.66	20.13	4.92M
March 12, 2026	21.1	20.41	20.41	21.21	20.33	7.1M
March 11, 2026	21.92	21.19	21.19	22.12	21.02	7.43M
March 10, 2026	22.39	21.98	21.92	22.39	21.87	3.41M
March 09, 2026	22.22	21.9	21.9	22.36	21.6	8.96M
March 06, 2026	22.39	22.67	22.67	23.09	22.22	6.09M
March 05, 2026	23.36	22.48	22.48	23.6	22.28	8.5M
March 04, 2026	28	22.5	22.81	28	21.89	6.08M