LD Intelligent Technology Co. Ltd (300883.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300883.SZ Historical Return
If you invested ¥1000 in LD Intelligent Technology Co., Ltd (300883.SZ) since IPO date, it would be worth ¥259.29 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥722.85, while ¥1000 invested 1 year ago would be worth ¥829.51. This corresponds to total returns of -74.07%, -27.72%, -17.05%, respectively, with annualized returns of -19.79%, -6.29%, -17.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300883.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 5.94 | 5.83 | 5.83 | 6 | 5.8 | 5.03M |
| October 21, 2026 | 6.04 | 5.91 | 5.91 | 6.07 | 5.9 | 3.23M |
| October 20, 2026 | 6.2 | 5.99 | 5.99 | 6.2 | 5.8 | 4.61M |
| October 19, 2026 | 5.93 | 5.9 | 5.9 | 6 | 5.72 | 8.38M |
| October 16, 2026 | 6.2 | 6.03 | 6.03 | 6.2 | 5.97 | 5.66M |
| October 15, 2026 | 6.05 | 6.1 | 6.1 | 6.19 | 5.99 | 6.44M |
| October 14, 2026 | 6.44 | 6.16 | 6.16 | 6.45 | 6.13 | 6.38M |
| October 13, 2026 | 6.18 | 6.44 | 6.44 | 6.49 | 6.05 | 7.3M |
| October 12, 2026 | 6.42 | 6.23 | 6.23 | 6.42 | 6.18 | 5.85M |
| October 09, 2026 | 6.37 | 6.36 | 6.36 | 6.39 | 6.11 | 6.65M |
| October 08, 2026 | 6.37 | 6.37 | 6.37 | 6.44 | 6.3 | 4.66M |
| September 30, 2026 | 6.44 | 6.36 | 6.36 | 6.48 | 6.34 | 4.75M |
| September 29, 2026 | 6.4 | 6.44 | 6.44 | 6.49 | 6.29 | 5.1M |
| September 28, 2026 | 6.42 | 6.32 | 6.32 | 6.47 | 6.27 | 4.64M |
| September 24, 2026 | 6.43 | 6.42 | 6.42 | 6.48 | 6.38 | 4.59M |
| September 23, 2026 | 6.33 | 6.43 | 6.43 | 6.48 | 6.33 | 4.21M |
| September 22, 2026 | 6.33 | 6.47 | 6.47 | 6.52 | 6.33 | 3.54M |
| September 21, 2026 | 6.31 | 6.45 | 6.45 | 6.47 | 6.31 | 5.05M |
| September 18, 2026 | 6.62 | 6.34 | 6.34 | 6.62 | 6.28 | 6.4M |
| September 17, 2026 | 6.62 | 6.3 | 6.3 | 6.62 | 6.12 | 9.42M |
| September 16, 2026 | 6.26 | 6.27 | 6.27 | 6.33 | 6.16 | 8.77M |
| September 15, 2026 | 6.4 | 6.22 | 6.22 | 6.46 | 6.21 | 8.15M |
| September 11, 2026 | 6.62 | 6.41 | 6.41 | 6.65 | 6.37 | 7.95M |
| September 10, 2026 | 6.7 | 6.65 | 6.65 | 6.71 | 6.61 | 3.53M |
| September 09, 2026 | 6.78 | 6.72 | 6.72 | 6.78 | 6.65 | 7.69M |
| September 08, 2026 | 6.78 | 6.71 | 6.71 | 6.79 | 6.69 | 6.62M |
| September 07, 2026 | 6.7 | 6.73 | 6.73 | 6.78 | 6.59 | 11.31M |
| September 04, 2026 | 6.78 | 6.71 | 6.71 | 6.81 | 6.62 | 9.09M |
| September 03, 2026 | 6.75 | 6.76 | 6.76 | 6.85 | 6.65 | 11.57M |
| September 02, 2026 | 6.71 | 6.75 | 6.75 | 6.79 | 6.66 | 5.19M |
| September 01, 2026 | 6.71 | 6.79 | 6.79 | 6.8 | 6.67 | 6.13M |
| August 31, 2026 | 6.52 | 6.73 | 6.73 | 6.8 | 6.5 | 10.49M |
| August 28, 2026 | 6.56 | 6.58 | 6.58 | 6.65 | 6.49 | 10.63M |
| August 27, 2026 | 6.68 | 6.56 | 6.56 | 6.74 | 6.53 | 14.35M |
| August 26, 2026 | 6.75 | 6.68 | 6.68 | 6.78 | 6.61 | 11.07M |
| August 25, 2026 | 6.51 | 6.73 | 6.73 | 6.76 | 6.46 | 18.05M |
| August 24, 2026 | 6.6 | 6.56 | 6.56 | 6.66 | 6.45 | 14.14M |
| August 21, 2026 | 6.39 | 6.55 | 6.55 | 6.62 | 6.34 | 18.05M |
| August 20, 2026 | 6.35 | 6.44 | 6.44 | 6.54 | 6.26 | 13.19M |
| August 19, 2026 | 6.33 | 6.29 | 6.29 | 6.41 | 6.21 | 11.07M |
| August 18, 2026 | 6.21 | 6.34 | 6.34 | 6.41 | 6.16 | 15.03M |
| August 17, 2026 | 6.12 | 6.21 | 6.21 | 6.25 | 6.08 | 13.14M |
| August 14, 2026 | 6.14 | 6.11 | 6.11 | 6.22 | 6.03 | 14.86M |
| August 13, 2026 | 6.18 | 6.19 | 6.19 | 6.28 | 6.07 | 11.05M |
| August 12, 2026 | 6 | 6.15 | 6.15 | 6.21 | 5.97 | 15.46M |
| August 11, 2026 | 5.96 | 6 | 6 | 6.08 | 5.89 | 16.19M |
| August 10, 2026 | 5.82 | 5.97 | 5.97 | 5.99 | 5.77 | 13.15M |
| August 07, 2026 | 5.72 | 5.8 | 5.8 | 5.85 | 5.64 | 18.03M |
| August 06, 2026 | 5.67 | 5.72 | 5.72 | 5.75 | 5.54 | 16.43M |
| August 05, 2026 | 5.68 | 5.69 | 5.69 | 5.76 | 5.58 | 13.69M |
| August 04, 2026 | 5.58 | 5.68 | 5.68 | 5.7 | 5.5 | 8.57M |
| August 03, 2026 | 5.37 | 5.58 | 5.58 | 5.58 | 5.33 | 8.8M |
| July 31, 2026 | 5.33 | 5.37 | 5.37 | 5.49 | 5.28 | 13.35M |
| July 30, 2026 | 5.31 | 5.26 | 5.26 | 5.43 | 5.26 | 13.51M |
| July 29, 2026 | 5.16 | 5.3 | 5.3 | 5.32 | 5.11 | 7.04M |
| July 28, 2026 | 5.09 | 5.13 | 5.13 | 5.21 | 5.06 | 5.87M |
| July 27, 2026 | 4.99 | 5.09 | 5.09 | 5.18 | 4.95 | 6.79M |
| July 24, 2026 | 4.99 | 5.01 | 5.01 | 5.07 | 4.84 | 9.08M |
| July 23, 2026 | 4.93 | 5.02 | 5.02 | 5.05 | 4.91 | 12.18M |
| July 22, 2026 | 5.05 | 4.93 | 4.93 | 5.09 | 4.91 | 9.38M |
AD
