Contec Medical Systems Co.,Ltd (300869.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300869.SZ Historical Return
If you invested ¥1000 in Contec Medical Systems Co.,Ltd (300869.SZ) since IPO date, it would be worth ¥98.78 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥170.14, while ¥1000 invested 1 year ago would be worth ¥536.03. This corresponds to total returns of -90.12%, -82.99%, -46.4%, respectively, with annualized returns of -32.26%, -29.81%, -46.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300869.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 10.84 | 11.01 | 11.01 | 11.1 | 10.82 | 3.21M |
| July 30, 2026 | 10.86 | 10.87 | 10.87 | 11.05 | 10.82 | 3.68M |
| July 29, 2026 | 10.72 | 10.92 | 10.92 | 10.96 | 10.72 | 4.52M |
| July 28, 2026 | 10.7 | 10.67 | 10.67 | 10.8 | 10.62 | 3.25M |
| July 27, 2026 | 10.2 | 10.64 | 10.64 | 10.65 | 10.2 | 4.04M |
| July 24, 2026 | 10.51 | 10.26 | 10.26 | 10.62 | 10.25 | 3.21M |
| July 23, 2026 | 10.5 | 10.62 | 10.62 | 10.62 | 10.38 | 3.43M |
| July 22, 2026 | 10.48 | 10.56 | 10.56 | 10.77 | 10.42 | 4.38M |
| July 21, 2026 | 10.73 | 10.63 | 10.63 | 10.93 | 10.38 | 5.8M |
| July 20, 2026 | 10.98 | 10.8 | 10.8 | 11.1 | 10.58 | 5.77M |
| July 17, 2026 | 11.35 | 10.87 | 10.87 | 11.44 | 10.82 | 6.2M |
| July 16, 2026 | 11.02 | 11.33 | 11.33 | 11.4 | 10.94 | 5.92M |
| July 15, 2026 | 10.8 | 11.11 | 11.11 | 11.32 | 10.76 | 7.23M |
| July 14, 2026 | 10.35 | 10.76 | 10.76 | 10.79 | 10.3 | 4.82M |
| July 13, 2026 | 10.51 | 10.39 | 10.39 | 10.66 | 10.34 | 3.72M |
| July 10, 2026 | 10.2 | 10.57 | 10.57 | 10.73 | 10.03 | 5.42M |
| July 09, 2026 | 10.35 | 10.27 | 10.27 | 10.57 | 10.11 | 3.57M |
| July 08, 2026 | 10.46 | 10.4 | 10.4 | 10.58 | 10.25 | 2.97M |
| July 07, 2026 | 10.73 | 10.37 | 10.37 | 10.78 | 10.37 | 3.72M |
| July 06, 2026 | 10.78 | 10.81 | 10.81 | 10.95 | 10.72 | 3.76M |
| July 03, 2026 | 10.58 | 10.81 | 10.81 | 10.96 | 10.58 | 4.9M |
| July 02, 2026 | 10.68 | 10.67 | 10.67 | 10.95 | 10.62 | 4.36M |
| July 01, 2026 | 10.25 | 10.76 | 10.76 | 10.85 | 10.23 | 5.15M |
| June 30, 2026 | 10.55 | 10.34 | 10.34 | 10.61 | 10.19 | 3.65M |
| June 29, 2026 | 10.3 | 10.64 | 10.64 | 10.68 | 9.98 | 5.37M |
| June 26, 2026 | 10.79 | 10.3 | 10.3 | 10.79 | 10.3 | 4.44M |
| June 25, 2026 | 11.26 | 10.82 | 10.82 | 11.26 | 10.71 | 5.36M |
| June 24, 2026 | 11.83 | 11.23 | 11.23 | 11.83 | 11.18 | 6.31M |
| June 23, 2026 | 11.38 | 11.83 | 11.83 | 12.09 | 11.38 | 7.63M |
| June 22, 2026 | 11.21 | 11.53 | 11.53 | 11.71 | 10.95 | 9.17M |
| June 18, 2026 | 10.72 | 11.4 | 11.4 | 12.25 | 10.72 | 11.93M |
| June 17, 2026 | 10.87 | 10.8 | 10.8 | 10.95 | 10.68 | 3.93M |
| June 16, 2026 | 10.85 | 10.84 | 10.84 | 10.9 | 10.69 | 2.12M |
| June 15, 2026 | 10.94 | 10.84 | 10.84 | 11.09 | 10.77 | 2.93M |
| June 12, 2026 | 10.76 | 10.93 | 10.93 | 10.94 | 10.58 | 3.27M |
| June 11, 2026 | 10.71 | 10.71 | 10.71 | 10.78 | 10.5 | 2.97M |
| June 10, 2026 | 10.79 | 10.84 | 10.84 | 10.84 | 10.45 | 4.05M |
| June 09, 2026 | 10.91 | 10.78 | 10.78 | 10.98 | 10.71 | 2.44M |
| June 08, 2026 | 11.03 | 10.88 | 10.88 | 11.25 | 10.73 | 3.73M |
| June 05, 2026 | 11.18 | 11.23 | 11.23 | 11.37 | 11.11 | 3.02M |
| June 04, 2026 | 11.35 | 11.19 | 11.19 | 11.42 | 11.08 | 3.39M |
| June 03, 2026 | 11.67 | 11.38 | 11.38 | 11.73 | 11.33 | 3.06M |
| June 02, 2026 | 11.72 | 11.51 | 11.51 | 11.75 | 11.44 | 2.26M |
| June 01, 2026 | 11.41 | 11.7 | 11.7 | 11.77 | 11.37 | 2.88M |
| May 29, 2026 | 11.56 | 11.47 | 11.47 | 11.66 | 11.4 | 2.91M |
| May 28, 2026 | 11.45 | 11.56 | 11.56 | 11.69 | 11.27 | 2.93M |
| May 27, 2026 | 11.77 | 11.56 | 11.56 | 11.85 | 11.45 | 3.17M |
| May 26, 2026 | 11.9 | 11.79 | 11.79 | 11.98 | 11.71 | 2.37M |
| May 25, 2026 | 12.07 | 11.94 | 11.94 | 12.22 | 11.8 | 2.56M |
| May 22, 2026 | 11.91 | 12.07 | 12.07 | 12.11 | 11.82 | 2.99M |
| May 21, 2026 | 12.21 | 11.87 | 11.87 | 12.32 | 11.86 | 3.21M |
| May 20, 2026 | 12.37 | 12.11 | 12.11 | 12.37 | 12.02 | 2.67M |
| May 19, 2026 | 12.27 | 12.37 | 12.37 | 12.46 | 12.23 | 2.16M |
| May 18, 2026 | 12.21 | 12.28 | 12.28 | 12.39 | 12.15 | 3.42M |
| May 15, 2026 | 12.73 | 12.34 | 12.34 | 12.73 | 12.3 | 3.91M |
| May 14, 2026 | 12.88 | 12.64 | 12.64 | 12.92 | 12.6 | 3.62M |
| May 13, 2026 | 13.04 | 12.85 | 12.85 | 13.05 | 12.8 | 3.76M |
| May 12, 2026 | 13.35 | 12.96 | 12.96 | 13.37 | 12.95 | 5.69M |
| May 11, 2026 | 13.11 | 13.43 | 13.43 | 13.52 | 13 | 7.57M |
| May 08, 2026 | 12.79 | 13.06 | 13.06 | 13.27 | 12.75 | 6.41M |
AD
