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 ¥240.97 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥161.71, while ¥1000 invested 1 year ago would be worth ¥819.56. This corresponds to total returns of -75.9%, -83.83%, -18.04%, respectively, with annualized returns of -22.67%, -30.52%, -18.04%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 12.15 | 12.33 | 12.33 | 12.75 | 11.99 | 11.12M |
| July 09, 2026 | 12.15 | 12.33 | 12.33 | 12.42 | 11.83 | 9.66M |
| July 08, 2026 | 12.37 | 12.13 | 12.13 | 12.67 | 12 | 10.72M |
| July 07, 2026 | 12.54 | 12.61 | 12.61 | 13.15 | 12.45 | 15.81M |
| July 06, 2026 | 12.56 | 12.53 | 12.53 | 13.11 | 12.45 | 17.29M |
| July 03, 2026 | 12.19 | 12.45 | 12.45 | 12.66 | 11.97 | 15.86M |
| July 02, 2026 | 12.1 | 12.2 | 12.2 | 12.7 | 11.97 | 12.4M |
| July 01, 2026 | 12.51 | 12.22 | 12.22 | 12.92 | 12.19 | 14.35M |
| June 30, 2026 | 11.65 | 12.56 | 12.56 | 12.94 | 11.45 | 24.26M |
| June 29, 2026 | 10.53 | 11.72 | 11.72 | 12.16 | 10.26 | 25.4M |
| June 26, 2026 | 10.77 | 10.57 | 10.57 | 11.17 | 10.49 | 10.49M |
| June 25, 2026 | 11.45 | 10.98 | 10.98 | 12.08 | 10.81 | 18.02M |
| June 24, 2026 | 11.38 | 11.43 | 11.43 | 11.58 | 11.16 | 9.48M |
| June 23, 2026 | 11.58 | 11.42 | 11.42 | 11.77 | 11.41 | 9.71M |
| June 22, 2026 | 11.9 | 11.64 | 11.64 | 12.15 | 11.5 | 14.4M |
| June 18, 2026 | 11.7 | 12.04 | 12.04 | 12.49 | 11.53 | 22.46M |
| June 17, 2026 | 10.71 | 11.85 | 11.85 | 11.99 | 10.65 | 25.95M |
| June 16, 2026 | 10.84 | 10.99 | 10.99 | 11.1 | 10.58 | 19.91M |
| June 15, 2026 | 11.7 | 10.87 | 10.87 | 11.8 | 10.74 | 27.91M |
| June 12, 2026 | 11.39 | 11.91 | 11.91 | 12.06 | 11.17 | 36.78M |
| June 11, 2026 | 9.36 | 11.38 | 11.38 | 11.38 | 9.25 | 24.61M |
| June 10, 2026 | 9.1 | 9.48 | 9.48 | 9.93 | 8.99 | 12.2M |
| June 09, 2026 | 8.87 | 9.21 | 9.21 | 9.65 | 8.76 | 10.22M |
| June 08, 2026 | 8.75 | 8.77 | 8.77 | 8.97 | 8.61 | 4.7M |
| June 05, 2026 | 8.73 | 8.91 | 8.91 | 9.06 | 8.6 | 4.26M |
| June 04, 2026 | 8.78 | 8.72 | 8.72 | 8.87 | 8.62 | 3.95M |
| June 03, 2026 | 9.13 | 8.83 | 8.83 | 9.16 | 8.77 | 4.93M |
| June 02, 2026 | 9.42 | 9.14 | 9.14 | 9.52 | 9.1 | 4.16M |
| June 01, 2026 | 9.08 | 9.43 | 9.43 | 9.49 | 9.02 | 4.85M |
| May 29, 2026 | 9.15 | 9.08 | 9.08 | 9.35 | 9.05 | 5.12M |
| May 28, 2026 | 9.35 | 9.18 | 9.18 | 9.36 | 8.93 | 5.76M |
| May 27, 2026 | 9.83 | 9.36 | 9.36 | 9.83 | 9.29 | 7M |
| May 26, 2026 | 9.93 | 9.85 | 9.85 | 10.28 | 9.6 | 6.24M |
| May 25, 2026 | 10.09 | 10.05 | 10.05 | 10.28 | 9.9 | 5.43M |
| May 22, 2026 | 10.29 | 10.03 | 10.03 | 10.39 | 9.96 | 6.55M |
| May 21, 2026 | 10.17 | 10.29 | 10.29 | 10.78 | 10.17 | 5.66M |
| May 20, 2026 | 10.45 | 10.41 | 10.41 | 10.48 | 10.23 | 4.85M |
| May 19, 2026 | 10.15 | 10.58 | 10.58 | 10.84 | 10.15 | 7.99M |
| May 18, 2026 | 10.17 | 10.17 | 10.17 | 10.23 | 9.96 | 3.85M |
| May 15, 2026 | 10.36 | 10.25 | 10.25 | 10.42 | 10.15 | 3.84M |
| May 14, 2026 | 10.4 | 10.19 | 10.19 | 10.45 | 10.18 | 4.56M |
| May 13, 2026 | 10.4 | 10.35 | 10.35 | 10.47 | 10.32 | 3.15M |
| May 12, 2026 | 10.71 | 10.42 | 10.42 | 10.78 | 10.41 | 3.95M |
| May 11, 2026 | 10.62 | 10.71 | 10.71 | 10.77 | 10.55 | 3.72M |
| May 08, 2026 | 10.45 | 10.6 | 10.6 | 10.63 | 10.42 | 4.27M |
| May 07, 2026 | 10.35 | 10.44 | 10.44 | 10.66 | 10.35 | 4.54M |
| May 06, 2026 | 10.5 | 10.35 | 10.35 | 10.58 | 10.3 | 4.62M |
| April 30, 2026 | 10.36 | 10.46 | 10.46 | 10.56 | 10.33 | 3.3M |
| April 29, 2026 | 10.32 | 10.4 | 10.4 | 10.54 | 10.31 | 4.52M |
| April 28, 2026 | 10.26 | 10.43 | 10.43 | 10.6 | 10.23 | 6.88M |
| April 27, 2026 | 10.11 | 10.36 | 10.36 | 10.38 | 10 | 5.76M |
| April 24, 2026 | 10 | 10.11 | 10.11 | 10.31 | 9.98 | 5.76M |
| April 23, 2026 | 9.8 | 10.04 | 10.04 | 10.35 | 9.78 | 6.96M |
| April 22, 2026 | 9.99 | 9.84 | 9.84 | 9.99 | 9.76 | 4.22M |
| April 21, 2026 | 9.85 | 9.98 | 9.98 | 10.15 | 9.82 | 4.46M |
| April 20, 2026 | 9.91 | 9.87 | 9.87 | 9.99 | 9.82 | 2.98M |
| April 17, 2026 | 10.18 | 9.92 | 9.92 | 10.18 | 9.86 | 4.3M |
| April 16, 2026 | 10.02 | 10.2 | 10.2 | 10.23 | 9.94 | 4.06M |
| April 15, 2026 | 10.11 | 9.98 | 9.98 | 10.13 | 9.96 | 2.87M |
| April 14, 2026 | 10.05 | 10.1 | 10.1 | 10.13 | 9.9 | 3.58M |
AD
