LD Intelligent Technology Co. Ltd (300883.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in LD Intelligent Technology Co., Ltd (300883.SZ) since IPO date, it would be worth ¥240.48 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥509.97, while ¥1000 invested 1 year ago would be worth ¥817.35. This corresponds to total returns of -75.95%, -49%, -18.26%, respectively, with annualized returns of -21.47%, -12.59%, -18.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 21, 2026 | 5.31 | 5.07 | 5.07 | 5.32 | 4.91 | 14.97M |
| July 20, 2026 | 5.73 | 5.35 | 5.35 | 5.8 | 5.25 | 13.58M |
| July 17, 2026 | 5.83 | 5.73 | 5.73 | 6.01 | 5.73 | 15.57M |
| July 16, 2026 | 5.73 | 5.87 | 5.87 | 5.94 | 5.66 | 10.09M |
| July 15, 2026 | 5.74 | 5.76 | 5.76 | 5.85 | 5.68 | 5.98M |
| July 14, 2026 | 5.89 | 5.75 | 5.75 | 5.91 | 5.62 | 9.26M |
| July 13, 2026 | 6.04 | 5.87 | 5.87 | 6.1 | 5.82 | 12.04M |
| July 10, 2026 | 6.01 | 6.03 | 6.03 | 6.14 | 5.99 | 13.55M |
| July 09, 2026 | 6.15 | 6.02 | 6.02 | 6.15 | 5.88 | 18.15M |
| July 08, 2026 | 6.15 | 6.15 | 6.15 | 6.25 | 6.07 | 15.18M |
| July 07, 2026 | 6.2 | 6.21 | 6.21 | 6.25 | 6.12 | 15.65M |
| July 06, 2026 | 6.28 | 6.19 | 6.19 | 6.37 | 6.15 | 16.99M |
| July 03, 2026 | 6.66 | 6.28 | 6.28 | 6.7 | 6.24 | 33.14M |
| July 02, 2026 | 6.28 | 6.53 | 6.53 | 6.94 | 6.26 | 34.07M |
| July 01, 2026 | 6.1 | 6.34 | 6.34 | 6.47 | 6.06 | 38.48M |
| June 30, 2026 | 6.36 | 6.31 | 6.31 | 6.42 | 6.02 | 30.11M |
| June 29, 2026 | 6.27 | 6.33 | 6.33 | 6.44 | 6.24 | 31.31M |
| June 26, 2026 | 6.33 | 6.35 | 6.35 | 6.38 | 6.18 | 17.61M |
| June 25, 2026 | 6.39 | 6.39 | 6.39 | 6.49 | 6.27 | 27.38M |
| June 24, 2026 | 6.43 | 6.39 | 6.39 | 6.61 | 6.28 | 24.33M |
| June 23, 2026 | 6.48 | 6.44 | 6.44 | 6.68 | 6.37 | 30.38M |
| June 22, 2026 | 6.33 | 6.47 | 6.47 | 6.62 | 6.02 | 35.25M |
| June 18, 2026 | 6.4 | 6.32 | 6.32 | 6.52 | 6.26 | 27.55M |
| June 17, 2026 | 6.51 | 6.45 | 6.45 | 6.58 | 6.25 | 26.81M |
| June 16, 2026 | 6.39 | 6.51 | 6.51 | 6.72 | 6.26 | 38.21M |
| June 15, 2026 | 6.38 | 6.39 | 6.39 | 6.44 | 6.26 | 25.4M |
| June 12, 2026 | 6.42 | 6.36 | 6.36 | 6.51 | 6.24 | 22.64M |
| June 11, 2026 | 6.28 | 6.37 | 6.37 | 6.39 | 6.25 | 22.25M |
| June 10, 2026 | 6.42 | 6.33 | 6.33 | 6.54 | 6.29 | 23.19M |
| June 09, 2026 | 6.46 | 6.48 | 6.48 | 6.53 | 6.34 | 34.29M |
| June 08, 2026 | 6.38 | 6.43 | 6.43 | 6.58 | 6.27 | 29.24M |
| June 05, 2026 | 6.53 | 6.55 | 6.55 | 6.64 | 6.36 | 28.39M |
| June 04, 2026 | 6.49 | 6.55 | 6.55 | 6.65 | 6.39 | 33.93M |
| June 03, 2026 | 6.61 | 6.62 | 6.62 | 6.82 | 6.43 | 32.89M |
| June 02, 2026 | 6.62 | 6.66 | 6.66 | 6.68 | 6.39 | 19.31M |
| June 01, 2026 | 6.33 | 6.6 | 6.6 | 6.82 | 6.3 | 37.78M |
| May 29, 2026 | 6.89 | 6.4 | 6.4 | 6.89 | 6.33 | 37.27M |
| May 28, 2026 | 6.86 | 6.86 | 6.86 | 6.9 | 6.79 | 29.48M |
| May 27, 2026 | 6.96 | 6.83 | 6.83 | 7 | 6.78 | 26.13M |
| May 26, 2026 | 7.03 | 6.91 | 6.91 | 7.06 | 6.8 | 29.51M |
| May 25, 2026 | 6.98 | 7.03 | 7.03 | 7.09 | 6.9 | 29.8M |
| May 22, 2026 | 6.96 | 6.98 | 6.98 | 7.06 | 6.9 | 29.09M |
| May 21, 2026 | 7.29 | 6.93 | 6.93 | 7.35 | 6.9 | 32.81M |
| May 20, 2026 | 7.29 | 7.13 | 7.13 | 7.3 | 7 | 26.12M |
| May 19, 2026 | 7.3 | 7.24 | 7.24 | 7.36 | 7.12 | 29.18M |
| May 18, 2026 | 7.29 | 7.3 | 7.3 | 7.39 | 7.19 | 30.4M |
| May 15, 2026 | 7.54 | 7.28 | 7.28 | 7.71 | 7.18 | 37.49M |
| May 14, 2026 | 7.76 | 7.56 | 7.56 | 7.83 | 7.56 | 36.94M |
| May 13, 2026 | 7.24 | 7.75 | 7.75 | 8 | 7.2 | 44.91M |
| May 12, 2026 | 7.23 | 7.31 | 7.31 | 7.33 | 7.12 | 29.41M |
| May 11, 2026 | 7.02 | 7.22 | 7.22 | 7.23 | 6.94 | 29.58M |
| May 08, 2026 | 7.09 | 7.06 | 7.06 | 7.11 | 6.9 | 27.41M |