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

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 ¥391.4 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,145.26, while ¥1000 invested 1 year ago would be worth ¥688.32. This corresponds to total returns of -60.86%, 14.53%, -31.17%, respectively, with annualized returns of -14.04%, 2.75%, -31.17%.

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
November 11, 2026	25.53	25.85	25.85	26.4	25.15	1.16M
November 10, 2026	25	25.56	25.56	25.56	24.97	1.05M
November 09, 2026	25.5	24.85	24.85	25.78	24.73	960,600
November 06, 2026	25.14	25.21	25.21	25.53	24.78	779,000
November 05, 2026	24.7	25.6	25.6	25.74	24.6	1.2M
November 04, 2026	24.1	24.73	24.73	24.83	23.63	1.16M
November 03, 2026	24.37	24.04	24.04	25	23.89	950,600
November 02, 2026	24.4	24.58	24.58	24.85	23.91	1.04M
October 30, 2026	24.7	24.44	24.44	25.49	24.33	1.01M
October 29, 2026	25.6	25	25	25.71	24.97	1.05M
October 28, 2026	25.34	25.5	25.5	25.94	24.91	872,410
October 27, 2026	26.53	25.35	25.35	26.88	25.35	770,800
October 26, 2026	26.89	26.46	26.46	27.07	26.15	1.14M
October 23, 2026	26.75	27.08	27.08	27.1	25.2	1.31M
October 22, 2026	27.31	26.59	26.59	27.39	26.59	781,000
October 21, 2026	27.98	27.45	27.45	28.19	27.37	680,910
October 20, 2026	27.58	27.9	27.9	28.13	27.28	734,500
October 19, 2026	28.07	27.58	27.58	28.07	27.03	936,920
October 16, 2026	27.61	27.91	27.91	28.35	27.42	1.13M
October 15, 2026	27.94	27.29	27.29	28.26	27.29	1.6M
October 14, 2026	30.61	28.74	28.74	30.66	28.67	2.64M
October 13, 2026	29.03	30.6	30.6	32.12	28.88	4.16M
October 12, 2026	29.21	29.46	29.46	29.58	28.88	822,580
October 09, 2026	28.82	29.33	29.33	29.42	27.5	1.25M
October 08, 2026	29.94	29.02	29.02	30.11	28.86	765,100
September 30, 2026	30	29.61	29.61	30.16	29.48	554,200
September 29, 2026	30.21	30	30	30.25	29.6	618,515
September 28, 2026	30.67	29.81	29.81	31.06	29.64	1.05M
September 24, 2026	31.06	30.67	30.67	31.34	30.52	1.47M
September 23, 2026	29.4	31.37	31.37	32.7	29.4	2.41M
September 22, 2026	29.4	30.47	30.47	31.13	29.4	839,172
September 21, 2026	29.8	30.71	30.71	30.87	29.57	1.18M
September 18, 2026	29.4	29.54	29.54	29.78	29.03	721,600
September 17, 2026	29.85	29.31	29.31	29.85	28.62	679,400
September 16, 2026	28.92	29.17	29.17	29.32	28.6	719,420
September 15, 2026	29.44	28.8	28.8	29.71	28.8	792,910
September 11, 2026	29.85	29.31	29.31	30.3	28.8	1.16M
September 10, 2026	31.15	30.32	30.32	31.17	30.23	799,550
September 09, 2026	31.5	31.15	31.15	31.62	31	733,879
September 08, 2026	31.69	31.55	31.55	31.8	31.35	838,179
September 07, 2026	31.77	31.65	31.65	32.12	31.39	852,510
September 04, 2026	31.85	31.75	31.75	32.71	31.5	1.1M
September 03, 2026	32.23	31.69	31.69	32.51	31.66	681,069
September 02, 2026	32.42	32.12	32.12	32.46	31.35	1.05M
September 01, 2026	32.61	32.52	32.52	32.68	31.91	995,810
August 31, 2026	31.96	32.6	32.6	32.65	31.56	1.23M
August 28, 2026	31.61	31.8	31.8	32.2	31.25	1.22M
August 27, 2026	31.37	31.49	31.49	31.74	31.24	935,300
August 26, 2026	31.06	31.55	31.55	31.76	30.63	1.3M
August 25, 2026	30.68	31.16	31.16	31.48	30.46	1.5M
August 24, 2026	32.99	30.95	30.95	33.12	30.6	1.97M
August 21, 2026	33.04	33.04	33.04	33.21	32.26	1.09M
August 20, 2026	32.21	33.1	33.1	33.49	32.21	1.44M
August 19, 2026	32.7	32.21	32.21	34.02	32.03	1.96M
August 18, 2026	34	34.05	34.05	34.32	33.5	1.58M
August 17, 2026	32.78	33.7	33.7	33.77	32.33	1.77M
August 14, 2026	32.7	32.7	32.7	33.18	32.31	1.17M
August 13, 2026	33.22	32.75	32.75	33.53	32.75	1.67M
August 12, 2026	33.16	33.16	33.16	33.63	33.05	1.49M
August 11, 2026	33.85	33.15	33.15	33.86	33.03	1.06M