Marssenger Kitchenware Co., Ltd. (300894.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300894.SZ Historical Return
If you invested ¥1000 in Marssenger Kitchenware Co., Ltd. (300894.SZ) since IPO date, it would be worth ¥212.44 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 ¥193.98, while ¥1000 invested 1 year ago would be worth ¥742.79. This corresponds to total returns of -78.76%, -80.6%, -25.72%, respectively, with annualized returns of -23.2%, -27.95%, -25.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300894.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.54 | 9.61 | 9.61 | 9.74 | 9.5 | 4.96M |
| November 10, 2026 | 9.47 | 9.59 | 9.59 | 9.76 | 9.33 | 5.88M |
| November 09, 2026 | 9.35 | 9.31 | 9.31 | 9.6 | 9.26 | 4.76M |
| November 06, 2026 | 9.21 | 9.2 | 9.2 | 9.5 | 9.16 | 5.72M |
| November 05, 2026 | 9.22 | 9.47 | 9.47 | 9.6 | 9.19 | 7.41M |
| November 04, 2026 | 9.31 | 9.3 | 9.3 | 9.39 | 8.9 | 9.72M |
| November 03, 2026 | 9.12 | 9.36 | 9.36 | 10.22 | 9.12 | 12.57M |
| November 02, 2026 | 8.68 | 9.13 | 9.13 | 9.57 | 8.68 | 9.86M |
| October 30, 2026 | 8.81 | 8.7 | 8.7 | 9.14 | 8.7 | 4.81M |
| October 29, 2026 | 9.01 | 8.97 | 8.97 | 9.02 | 8.81 | 3.6M |
| October 28, 2026 | 8.95 | 9.01 | 9.01 | 9.13 | 8.9 | 3.19M |
| October 27, 2026 | 9.23 | 8.95 | 8.95 | 9.33 | 8.9 | 3.16M |
| October 26, 2026 | 9.34 | 9.22 | 9.22 | 9.4 | 9.18 | 3.44M |
| October 23, 2026 | 8.95 | 9.31 | 9.31 | 9.34 | 8.56 | 7.26M |
| October 22, 2026 | 9.43 | 9.08 | 9.08 | 9.54 | 9.06 | 4.16M |
| October 21, 2026 | 9.68 | 9.45 | 9.45 | 9.74 | 9.42 | 5.8M |
| October 20, 2026 | 9.45 | 9.6 | 9.6 | 10.15 | 9.44 | 8.45M |
| October 19, 2026 | 9.46 | 9.45 | 9.45 | 9.48 | 9.17 | 3.38M |
| October 16, 2026 | 9.56 | 9.42 | 9.42 | 9.64 | 9.31 | 3.87M |
| October 15, 2026 | 9.61 | 9.46 | 9.46 | 9.7 | 9.36 | 4.37M |
| October 14, 2026 | 9.98 | 9.78 | 9.78 | 10 | 9.75 | 3.46M |
| October 13, 2026 | 9.85 | 10.01 | 10.01 | 10.05 | 9.59 | 4.96M |
| October 12, 2026 | 9.89 | 9.93 | 9.93 | 10.36 | 9.89 | 5.83M |
| October 09, 2026 | 9.81 | 9.92 | 9.92 | 9.95 | 9.45 | 4.7M |
| October 08, 2026 | 9.98 | 9.85 | 9.85 | 10.15 | 9.74 | 4.14M |
| September 30, 2026 | 10.15 | 10.01 | 10.01 | 10.18 | 9.9 | 3.81M |
| September 29, 2026 | 9.93 | 9.95 | 9.95 | 10.04 | 9.82 | 4.89M |
| September 28, 2026 | 10.31 | 9.92 | 9.92 | 10.31 | 9.88 | 4.53M |
| September 24, 2026 | 10.45 | 10.26 | 10.26 | 10.57 | 10.2 | 4.62M |
| September 23, 2026 | 10.35 | 10.38 | 10.38 | 10.62 | 10.19 | 4.91M |
| September 22, 2026 | 10.35 | 10.34 | 10.34 | 10.65 | 10.29 | 3.63M |
| September 21, 2026 | 10.48 | 10.47 | 10.47 | 10.53 | 10.38 | 4.51M |
| September 18, 2026 | 10.35 | 10.43 | 10.43 | 10.5 | 10.11 | 5.27M |
| September 17, 2026 | 10.52 | 10.25 | 10.25 | 10.6 | 10.22 | 7.33M |
| September 16, 2026 | 10.01 | 10.56 | 10.56 | 10.7 | 9.9 | 10.09M |
| September 15, 2026 | 10.02 | 9.97 | 9.97 | 10.15 | 9.83 | 4.97M |
| September 11, 2026 | 10.01 | 9.8 | 9.8 | 10.01 | 9.62 | 5.21M |
| September 10, 2026 | 11.19 | 10 | 10 | 11.19 | 9.96 | 4.72M |
| September 09, 2026 | 10.28 | 10.13 | 10.13 | 10.34 | 10.08 | 4.64M |
| September 08, 2026 | 10.24 | 10.34 | 10.34 | 10.48 | 10.12 | 9.47M |
| September 07, 2026 | 10.8 | 10.24 | 10.24 | 10.85 | 9.99 | 15.91M |
| September 04, 2026 | 11.19 | 10.99 | 10.99 | 11.3 | 10.9 | 6.47M |
| September 03, 2026 | 11.38 | 11.19 | 11.19 | 11.64 | 11 | 6.43M |
| September 02, 2026 | 11.25 | 11.31 | 11.31 | 11.37 | 11.12 | 4.05M |
| September 01, 2026 | 11.12 | 11.37 | 11.37 | 11.46 | 11 | 7.47M |
| August 31, 2026 | 12.09 | 11.16 | 11.16 | 12.1 | 11 | 13.33M |
| August 28, 2026 | 11.79 | 12.02 | 12.02 | 12.25 | 11.7 | 11.98M |
| August 27, 2026 | 10.99 | 11.78 | 11.78 | 11.8 | 10.87 | 13.18M |
| August 26, 2026 | 10.98 | 11 | 11 | 11.14 | 10.83 | 4.09M |
| August 25, 2026 | 10.71 | 11 | 11 | 11.11 | 10.67 | 5.08M |
| August 24, 2026 | 11.09 | 10.86 | 10.86 | 11.19 | 10.72 | 5.82M |
| August 21, 2026 | 11 | 11.15 | 11.15 | 11.3 | 10.88 | 5M |
| August 20, 2026 | 11.25 | 11.12 | 11.12 | 11.29 | 10.95 | 7.74M |
| August 19, 2026 | 11.94 | 11.07 | 11.07 | 11.94 | 11.05 | 11.38M |
| August 18, 2026 | 11.67 | 11.9 | 11.9 | 12.02 | 11.36 | 7.67M |
| August 17, 2026 | 11.66 | 11.68 | 11.68 | 11.72 | 11.45 | 5.73M |
| August 14, 2026 | 11.63 | 11.58 | 11.58 | 11.75 | 11.36 | 6.33M |
| August 13, 2026 | 11.96 | 11.65 | 11.65 | 12.11 | 11.65 | 7.44M |
| August 12, 2026 | 11.7 | 11.92 | 11.92 | 12.01 | 11.6 | 8.62M |
| August 11, 2026 | 12.03 | 11.7 | 11.7 | 12.04 | 11.66 | 7.11M |
AD
