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 ¥448.16 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,256.26, while ¥1000 invested 1 year ago would be worth ¥837.62. This corresponds to total returns of -55.18%, 25.63%, -16.24%, respectively, with annualized returns of -12.35%, 4.68%, -16.24%.

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
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
August 10, 2026	33.29	33.96	33.96	33.97	32.87	1.74M
August 07, 2026	33.85	33.09	33.09	33.86	32.81	1.89M
August 06, 2026	33.68	33.88	33.88	34.37	33.27	1.63M
August 05, 2026	33.19	33.68	33.68	33.78	32.94	1.05M
August 04, 2026	32.98	33.2	33.2	33.45	32.4	1.44M
August 03, 2026	32	32.77	32.77	33.08	31.9	1.67M
July 31, 2026	31.07	31.93	31.93	32.42	31.07	1.5M
July 30, 2026	31.71	30.98	30.98	32.68	30.8	1.21M
July 29, 2026	31.43	31.77	31.77	32.15	30.87	1.49M
July 28, 2026	32.01	31.41	31.41	32.38	31.14	1.19M
July 27, 2026	31.3	32.3	32.3	32.3	31.2	1.41M
July 24, 2026	31.68	31.65	31.65	32	30.65	1.86M
July 23, 2026	30.58	32.09	32.09	32.1	30.58	1.52M
July 22, 2026	31.1	30.52	30.52	31.67	30.33	1.34M
July 21, 2026	31.52	31.32	31.32	31.73	28.92	2.33M
July 20, 2026	32.58	30.97	30.97	33.5	30.39	2.39M
July 17, 2026	34.95	32.58	32.58	35.29	32.58	1.81M
July 16, 2026	35.1	35.05	35.05	35.49	34.2	1.5M
July 15, 2026	35.64	35.6	35.6	36.35	35	1.72M
July 14, 2026	35.4	35.91	35.91	35.95	34.08	1.73M
July 13, 2026	36.34	35.34	35.34	36.86	35.31	2.18M
July 10, 2026	36.58	36.55	36.55	37.87	36.2	2.33M
July 09, 2026	36.79	36.71	36.71	37.34	33.69	3.52M
July 08, 2026	39.8	36.31	36.31	39.88	36.29	4.07M
July 07, 2026	38.4	39.6	39.6	43.66	38.28	6.15M