Shengtak New Material Co., Ltd (300881.SZ) SHZ

49.36

-1.59(-3.12%)

Updated at June 02 03:04PM

Currency In CNY

300881.SZ Historical Return

If you invested ¥1000 in Shengtak New Material Co., Ltd (300881.SZ) since IPO date, it would be worth ¥747.09 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 ¥1,826.12, while ¥1000 invested 1 year ago would be worth ¥1,660.28. This corresponds to total returns of -25.29%, 82.61%, 66.03%, respectively, with annualized returns of -4.94%, 12.79%, 66.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300881.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	50.32	49.36	49.36	50.99	48.35	2.53M
June 01, 2026	49	50.95	50.95	51.37	48.33	4.18M
May 29, 2026	55.33	52.58	52.58	56	51.59	5.52M
May 28, 2026	54.25	55.5	55.5	56.2	52.6	4.4M
May 27, 2026	54.6	52.9	52.9	54.7	52.71	1.8M
May 26, 2026	54.78	54.45	54.45	56.3	53.55	1.76M
May 25, 2026	50.77	54.7	54.7	55.95	50.77	2.53M
May 22, 2026	50.77	54.98	54.98	55.2	50.5	3.38M
May 21, 2026	51.58	50.75	50.75	54.5	49.8	2.52M
May 20, 2026	52.91	53.25	53.25	53.58	51.65	2.38M
May 19, 2026	52.96	52.89	52.89	53.49	51.16	1.55M
May 18, 2026	51.58	52.88	52.88	53.76	51	2.05M
May 15, 2026	52.32	52.31	52.31	53	51.1	2.45M
May 14, 2026	53.3	52.61	52.61	53.36	50.7	3.39M
May 13, 2026	50.8	52.76	52.76	52.85	50.3	3.62M
May 12, 2026	52.49	50.7	50.7	52.49	50.45	1.64M
May 11, 2026	51.4	52.55	52.55	53.58	50.24	2.93M
May 08, 2026	52	51.4	51.4	52.78	51.15	1.87M
May 07, 2026	51.39	51.81	51.81	52.3	49.9	3.61M
May 06, 2026	50.22	51	51	52.24	49.75	3.54M
April 30, 2026	48.71	50	50	50.8	48.71	3.19M
April 29, 2026	44.82	48.9	48.9	49.49	44.71	4.26M
April 28, 2026	45.5	45.35	45.35	46	44.52	1.72M
April 27, 2026	47.35	45.75	45.75	48.12	45.62	1.9M
April 24, 2026	47.77	46.87	46.87	47.96	45.67	2.09M
April 23, 2026	48	47.65	47.65	49.28	47.1	1.71M
April 22, 2026	48.15	48.57	48.57	48.57	47.15	2.12M
April 21, 2026	49.5	48.35	48.35	49.5	47.8	1.98M
April 20, 2026	47.55	49.42	49.42	50.54	46.9	3.27M
April 17, 2026	46.41	48.12	48.12	48.76	46.31	3.22M
April 16, 2026	45.46	46.8	46.8	46.88	44.6	4.07M
April 15, 2026	45.6	45.47	45.47	46.4	44.88	3.06M
April 14, 2026	46.99	45.47	45.47	46.99	44.9	3.84M
April 13, 2026	47.16	46.16	46.16	47.16	44.22	5.81M
April 10, 2026	43.76	47.78	47.78	49.9	43.76	5.82M
April 09, 2026	44.44	43.76	43.76	44.64	43.01	1.47M
April 08, 2026	41.59	44.61	44.61	44.75	41.55	1.73M
April 07, 2026	40.68	40.8	40.8	41.27	40.5	981,800
April 03, 2026	42.03	40.37	40.37	42.03	40.15	1.18M
April 02, 2026	42.07	41.74	41.74	42.62	41.38	1.38M
April 01, 2026	41.66	42.21	42.21	42.39	41.44	1.62M
March 31, 2026	43.45	41	41	43.45	40.76	1.64M
March 30, 2026	42.54	43.11	43.11	43.31	42.22	1.24M
March 27, 2026	42.78	43.44	43.44	43.72	42.44	722,600
March 26, 2026	43.78	43.37	43.37	44.11	42.81	1.28M
March 25, 2026	43.32	43.78	43.78	44.24	42.79	1.59M
March 24, 2026	41.5	42.74	42.74	42.88	40.71	2.47M
March 23, 2026	43.1	40.42	40.42	43.6	40.07	2.76M
March 20, 2026	45.39	43.88	43.88	46.81	43.5	1.48M
March 19, 2026	46.67	45.29	45.29	47.02	44.52	2.15M
March 18, 2026	46.63	47.4	47.4	47.72	45.5	2.6M
March 17, 2026	46.41	46.51	46.51	48.88	46.02	3.65M
March 16, 2026	46.55	46.2	46.2	46.6	44.59	2.48M
March 13, 2026	47.04	46.61	46.61	48.94	46.4	1.99M
March 12, 2026	50	47.41	47.41	50.51	47.01	2.87M
March 11, 2026	50.59	50.13	50.13	52.81	50	4.01M
March 10, 2026	51.42	50.57	50.52	51.42	49.72	1.13M
March 09, 2026	50.5	49.84	49.84	51	48.58	2.62M
March 06, 2026	51.42	51.19	51.19	53.15	50.1	3.71M
March 05, 2026	54.67	51.42	51.42	54.74	51	2.98M