Ningbo Daye Garden Machinery Co.,Ltd. (300879.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300879.SZ Historical Return
If you invested ¥1000 in Ningbo Daye Garden Machinery Co.,Ltd. (300879.SZ) since IPO date, it would be worth ¥233.73 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 ¥744.83, while ¥1000 invested 1 year ago would be worth ¥497.85. This corresponds to total returns of -76.63%, -25.52%, -50.22%, respectively, with annualized returns of -21.77%, -5.72%, -50.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300879.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 15.52 | 16.2 | 16.2 | 16.4 | 15.52 | 4.55M |
| July 30, 2026 | 15.76 | 15.79 | 15.79 | 16.2 | 15.61 | 4.24M |
| July 29, 2026 | 15.25 | 15.7 | 15.7 | 15.9 | 15.25 | 3.31M |
| July 28, 2026 | 14.99 | 15.33 | 15.33 | 15.64 | 14.9 | 3.99M |
| July 27, 2026 | 14.62 | 15.07 | 15.07 | 15.1 | 14.52 | 3.43M |
| July 24, 2026 | 14.3 | 14.63 | 14.63 | 15.05 | 14.14 | 4.9M |
| July 23, 2026 | 14.01 | 14.55 | 14.55 | 14.58 | 13.93 | 3.55M |
| July 22, 2026 | 14.34 | 14.12 | 14.12 | 14.52 | 14.01 | 2.86M |
| July 21, 2026 | 14.52 | 14.45 | 14.45 | 14.65 | 13.98 | 4.46M |
| July 20, 2026 | 15.16 | 14.52 | 14.52 | 15.25 | 14.34 | 6.35M |
| July 17, 2026 | 15.55 | 14.81 | 14.81 | 15.78 | 14.68 | 3.36M |
| July 16, 2026 | 15.17 | 15.5 | 15.5 | 15.75 | 15.03 | 3.33M |
| July 15, 2026 | 14.92 | 15.27 | 15.27 | 15.37 | 14.81 | 2.96M |
| July 14, 2026 | 14.8 | 14.97 | 14.97 | 14.98 | 14.57 | 3.19M |
| July 13, 2026 | 15.88 | 14.8 | 14.8 | 15.88 | 14.79 | 3.39M |
| July 10, 2026 | 15.43 | 15.57 | 15.57 | 15.99 | 15.29 | 3.44M |
| July 09, 2026 | 15.69 | 15.53 | 15.53 | 15.91 | 15.16 | 3.07M |
| July 08, 2026 | 16.31 | 15.78 | 15.78 | 16.71 | 15.73 | 2.63M |
| July 07, 2026 | 16.7 | 16.34 | 16.34 | 16.97 | 16.23 | 3.81M |
| July 06, 2026 | 17.43 | 16.88 | 16.88 | 17.5 | 16.75 | 5.42M |
| July 03, 2026 | 16.68 | 17.5 | 17.5 | 18 | 16.51 | 7.81M |
| July 02, 2026 | 16.52 | 16.55 | 16.55 | 17.24 | 16.31 | 4.75M |
| July 01, 2026 | 15.7 | 16.36 | 16.36 | 16.57 | 15.6 | 5.09M |
| June 30, 2026 | 15.69 | 15.68 | 15.68 | 16.08 | 15.48 | 2.68M |
| June 29, 2026 | 15.7 | 15.68 | 15.68 | 15.76 | 15.13 | 4.02M |
| June 26, 2026 | 16.02 | 15.73 | 15.73 | 16.17 | 15.65 | 3.56M |
| June 25, 2026 | 16.67 | 16.18 | 16.18 | 16.67 | 16 | 3.6M |
| June 24, 2026 | 17.31 | 16.68 | 16.68 | 17.48 | 16.45 | 3.41M |
| June 23, 2026 | 17.3 | 17.34 | 17.34 | 17.79 | 17.11 | 3.68M |
| June 22, 2026 | 17.43 | 17.42 | 17.42 | 17.44 | 16.83 | 3.5M |
| June 18, 2026 | 17.9 | 17.43 | 17.43 | 17.98 | 17.38 | 3.11M |
| June 17, 2026 | 18.27 | 17.87 | 17.87 | 18.33 | 17.77 | 2.84M |
| June 16, 2026 | 18.12 | 18.33 | 18.33 | 18.51 | 17.82 | 3.9M |
| June 15, 2026 | 18.01 | 18.25 | 18.25 | 18.45 | 18 | 2.56M |
| June 12, 2026 | 18.18 | 18 | 18 | 18.39 | 17.79 | 3.2M |
| June 11, 2026 | 17.98 | 17.91 | 17.91 | 18.34 | 17.7 | 2.54M |
| June 10, 2026 | 19.04 | 18.29 | 18.29 | 19.33 | 18.01 | 4.37M |
| June 09, 2026 | 18.71 | 18.76 | 18.76 | 18.81 | 18.22 | 2.54M |
| June 08, 2026 | 18.25 | 18.5 | 18.5 | 18.89 | 17.93 | 3.04M |
| June 05, 2026 | 18.74 | 18.85 | 18.85 | 19.25 | 18.21 | 3.77M |
| June 04, 2026 | 18.96 | 18.74 | 18.74 | 19.07 | 18.5 | 2.25M |
| June 03, 2026 | 19.15 | 18.98 | 18.98 | 19.61 | 18.86 | 2.78M |
| June 02, 2026 | 19.43 | 19.12 | 19.12 | 19.5 | 18.5 | 3.69M |
| June 01, 2026 | 18.8 | 19.3 | 19.3 | 19.6 | 18.7 | 3.37M |
| May 29, 2026 | 19.45 | 18.72 | 18.72 | 19.59 | 18.7 | 3.66M |
| May 28, 2026 | 20.09 | 19.48 | 19.48 | 20.25 | 19.02 | 4.64M |
| May 27, 2026 | 19.46 | 20.2 | 20.2 | 21.23 | 19.17 | 8.9M |
| May 26, 2026 | 19.7 | 19.48 | 19.48 | 20.18 | 19.16 | 3.78M |
| May 25, 2026 | 20.7 | 19.72 | 19.72 | 20.81 | 19.45 | 5.05M |
| May 22, 2026 | 21.08 | 20.62 | 20.62 | 21.48 | 20.6 | 2.95M |
| May 21, 2026 | 22.68 | 20.96 | 20.96 | 22.68 | 20.96 | 4.28M |
| May 20, 2026 | 22.47 | 22.01 | 22.01 | 22.58 | 21.74 | 3.55M |
| May 19, 2026 | 22.66 | 22.64 | 22.64 | 23.22 | 22.34 | 2.63M |
| May 18, 2026 | 22.68 | 22.67 | 22.67 | 22.9 | 22.12 | 3.01M |
| May 15, 2026 | 22.5 | 22.73 | 22.73 | 23.36 | 22.2 | 4.36M |
| May 14, 2026 | 23.58 | 22.48 | 22.48 | 23.58 | 22.48 | 3.71M |
| May 13, 2026 | 23.42 | 23.48 | 23.48 | 23.64 | 22.92 | 3.52M |
| May 12, 2026 | 24.54 | 23.46 | 23.46 | 24.79 | 23.46 | 4.44M |
| May 11, 2026 | 24.9 | 24.54 | 24.54 | 25.1 | 24.37 | 3.85M |
| May 08, 2026 | 24.25 | 24.87 | 24.87 | 25.03 | 24.04 | 4.82M |
AD
