Zhejiang Wellsun Intelligent Technology Co.,Ltd. (300882.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300882.SZ Historical Return
If you invested ¥1000 in Zhejiang Wellsun Intelligent Technology Co.,Ltd. (300882.SZ) since IPO date, it would be worth ¥665.66 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 ¥943.37, while ¥1000 invested 1 year ago would be worth ¥697.03. This corresponds to total returns of -33.43%, -5.66%, -30.3%, respectively, with annualized returns of -6.49%, -1.16%, -30.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300882.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 13.25 | 13.16 | 13.16 | 13.36 | 13.09 | 1.09M |
| September 29, 2026 | 13.13 | 13.2 | 13.2 | 13.28 | 13.01 | 1.07M |
| September 28, 2026 | 13.39 | 13.07 | 13.07 | 13.39 | 12.99 | 1.36M |
| September 24, 2026 | 13.51 | 13.29 | 13.29 | 13.54 | 13.28 | 925,535 |
| September 23, 2026 | 13.57 | 13.45 | 13.45 | 13.57 | 13.33 | 1.36M |
| September 22, 2026 | 13.65 | 13.52 | 13.52 | 13.68 | 13.48 | 1.55M |
| September 21, 2026 | 13.56 | 13.56 | 13.56 | 13.61 | 13.45 | 1.54M |
| September 18, 2026 | 13.32 | 13.45 | 13.45 | 13.59 | 13.3 | 2.12M |
| September 17, 2026 | 13.21 | 13.32 | 13.32 | 13.35 | 13.04 | 1.66M |
| September 16, 2026 | 13.08 | 13.22 | 13.22 | 13.28 | 12.98 | 1.75M |
| September 15, 2026 | 13.28 | 13.13 | 13.13 | 13.31 | 13.08 | 1.61M |
| September 11, 2026 | 13.54 | 13.37 | 13.37 | 13.6 | 13.28 | 1.7M |
| September 10, 2026 | 14.23 | 13.63 | 13.63 | 14.23 | 13.6 | 1.14M |
| September 09, 2026 | 14.23 | 13.83 | 13.83 | 14.23 | 13.78 | 1.62M |
| September 08, 2026 | 14 | 13.99 | 13.99 | 14.13 | 13.93 | 1.66M |
| September 07, 2026 | 14.4 | 14.07 | 14.07 | 14.4 | 14.03 | 1.96M |
| September 04, 2026 | 14.23 | 14.17 | 14.17 | 14.54 | 14.12 | 2.29M |
| September 03, 2026 | 14.38 | 14.16 | 14.16 | 14.52 | 14.11 | 1.52M |
| September 02, 2026 | 14.38 | 14.28 | 14.28 | 14.43 | 14.12 | 1.64M |
| September 01, 2026 | 14.3 | 14.43 | 14.43 | 14.5 | 14.24 | 1.95M |
| August 31, 2026 | 14.11 | 14.3 | 14.3 | 14.32 | 14.06 | 1.74M |
| August 28, 2026 | 14.21 | 14.25 | 14.25 | 14.34 | 14.12 | 1.67M |
| August 27, 2026 | 14.06 | 14.18 | 14.18 | 14.23 | 13.98 | 1.66M |
| August 26, 2026 | 14.43 | 14.15 | 14.15 | 14.6 | 14.06 | 2.2M |
| August 25, 2026 | 13.91 | 14.08 | 14.08 | 14.23 | 13.67 | 2.19M |
| August 24, 2026 | 14.27 | 14.13 | 14.13 | 14.43 | 13.98 | 1.37M |
| August 21, 2026 | 14.27 | 14.4 | 14.4 | 14.45 | 14.08 | 1.46M |
| August 20, 2026 | 14.43 | 14.34 | 14.34 | 14.5 | 14.22 | 1.75M |
| August 19, 2026 | 14.75 | 14.17 | 14.17 | 14.75 | 14.16 | 3.18M |
| August 18, 2026 | 15.29 | 14.86 | 14.86 | 15.3 | 14.75 | 2.12M |
| August 17, 2026 | 14.94 | 15.22 | 15.22 | 15.28 | 14.77 | 1.94M |
| August 14, 2026 | 15 | 14.95 | 14.95 | 15.11 | 14.77 | 1.79M |
| August 13, 2026 | 15.2 | 14.95 | 14.95 | 15.3 | 14.93 | 2.35M |
| August 12, 2026 | 15.1 | 15.07 | 15.07 | 15.22 | 15.02 | 1.71M |
| August 11, 2026 | 15.2 | 15.07 | 15.07 | 15.3 | 14.99 | 1.81M |
| August 10, 2026 | 15.34 | 15.31 | 15.31 | 15.39 | 15.1 | 1.98M |
| August 07, 2026 | 15.1 | 15.12 | 15.12 | 15.2 | 14.81 | 2.25M |
| August 06, 2026 | 15.32 | 15.12 | 15.12 | 15.4 | 14.97 | 2.86M |
| August 05, 2026 | 15.31 | 15.35 | 15.35 | 15.49 | 15.21 | 2.95M |
| August 04, 2026 | 15.19 | 15.31 | 15.31 | 15.39 | 15.05 | 3.33M |
| August 03, 2026 | 14.6 | 15.2 | 15.2 | 15.25 | 14.6 | 3.26M |
| July 31, 2026 | 14.55 | 14.64 | 14.64 | 14.88 | 14.52 | 2.74M |
| July 30, 2026 | 14.51 | 14.33 | 14.33 | 14.73 | 14.28 | 2.88M |
| July 29, 2026 | 14.01 | 14.48 | 14.48 | 14.49 | 13.95 | 3.01M |
| July 28, 2026 | 13.95 | 14.04 | 14.04 | 14.14 | 13.88 | 2.08M |
| July 27, 2026 | 13.62 | 14.15 | 14.15 | 14.16 | 13.57 | 2.69M |
| July 23, 2026 | 13.31 | 14.24 | 14.24 | 14.26 | 13.31 | 4.82M |
| July 22, 2026 | 13.5 | 13.35 | 13.35 | 13.64 | 13.33 | 2.43M |
| July 21, 2026 | 13.48 | 13.55 | 13.55 | 13.56 | 12.61 | 3.36M |
| July 20, 2026 | 13.54 | 13.33 | 13.33 | 13.9 | 12.98 | 3.35M |
| July 17, 2026 | 13.89 | 13.6 | 13.6 | 14.15 | 13.37 | 3.73M |
| July 16, 2026 | 13.87 | 14 | 14 | 14.32 | 13.83 | 2.19M |
| July 15, 2026 | 14.25 | 14.08 | 14.08 | 14.29 | 13.95 | 2.93M |
| July 14, 2026 | 14.19 | 14.25 | 14.25 | 14.44 | 13.93 | 3.1M |
| July 13, 2026 | 15 | 14.33 | 14.33 | 15.1 | 14.17 | 3.65M |
| July 10, 2026 | 15.15 | 15.23 | 15.23 | 15.47 | 14.75 | 3.69M |
| July 09, 2026 | 15.01 | 15.1 | 15.1 | 15.19 | 14.27 | 4.4M |
| July 08, 2026 | 15.56 | 15.01 | 15.01 | 15.56 | 15.01 | 2.49M |
| July 07, 2026 | 16.35 | 15.47 | 15.47 | 16.35 | 15.4 | 3.23M |
| July 06, 2026 | 16.51 | 16 | 16 | 16.72 | 15.94 | 4.53M |
AD
