CNGR Advanced Material Co., Ltd. (300919.SZ) SHZ

Currency In CNY

300919.SZ Historical Return

If you invested ¥1000 in CNGR Advanced Material Co.,Ltd. (300919.SZ) since IPO date, it would be worth ¥653.68 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 ¥266.27, while ¥1000 invested 1 year ago would be worth ¥734.23. This corresponds to total returns of -34.63%, -73.37%, -26.58%, respectively, with annualized returns of -7.09%, -23.29%, -26.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300919.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	37.09	37.24	37.24	37.92	36.97	6.37M
September 29, 2026	36.15	37.22	37.22	37.26	36.15	8.55M
September 28, 2026	37.21	36.17	36.17	37.49	35.99	7.22M
September 24, 2026	38.11	37.6	37.6	38.59	37.6	6.18M
September 23, 2026	37.8	38.31	38.31	38.88	37.8	6.53M
September 22, 2026	37.8	38.28	38.28	38.8	37.8	7.24M
September 21, 2026	38.12	38.15	38.15	38.54	37.91	8.45M
September 18, 2026	37.8	38.03	38.03	38.2	37.61	5.88M
September 17, 2026	37.45	37.49	37.49	37.95	37.2	5.04M
September 16, 2026	37.86	37.71	37.71	38.3	36.81	8.58M
September 15, 2026	37.64	38.01	38.01	38.65	37.64	6.35M
September 11, 2026	38.18	37.62	37.62	38.2	37	8.3M
September 10, 2026	39.01	38.65	38.65	39.13	38.6	6.85M
September 09, 2026	38.58	39.26	39.26	39.5	38.49	6.75M
September 08, 2026	38.75	38.69	38.69	39.03	38.55	6.26M
September 07, 2026	39.3	38.95	38.95	39.48	38.67	8.5M
September 04, 2026	40.31	39.4	39.4	40.73	39.33	8.97M
September 03, 2026	39.88	40.08	40.08	40.41	39.47	11.51M
September 02, 2026	39.85	38.9	38.9	39.86	38.71	9.67M
September 01, 2026	40	40.1	40.1	40.48	39.75	10.12M
August 31, 2026	40.35	39.98	39.98	40.6	39.25	12.39M
August 28, 2026	40.31	40.71	40.71	41	40.18	8.29M
August 27, 2026	40.53	40.66	40.66	40.68	39.64	11.08M
August 26, 2026	39.8	40.53	40.53	41.3	39.25	13.17M
August 25, 2026	40.97	40.13	40.13	42.15	39.98	19.42M
August 24, 2026	40.61	40	40	41.36	39.57	11.11M
August 21, 2026	39.56	40.47	40.47	41.37	39.41	12.02M
August 20, 2026	40	39.75	39.75	40.43	39.58	7.59M
August 19, 2026	40.18	39.77	39.77	40.79	39.64	10.03M
August 18, 2026	41.45	40.79	40.79	41.69	40.6	9.74M
August 17, 2026	41.02	41.53	41.53	41.67	40.69	10.09M
August 14, 2026	40.9	40.99	40.99	41.9	40.81	8.58M
August 13, 2026	41.4	40.88	40.88	41.7	40.7	9.98M
August 12, 2026	41.46	41.56	41.56	42.28	41.13	9.8M
August 11, 2026	41.5	41.25	41.25	41.75	41.18	8.58M
August 10, 2026	41.58	41.8	41.8	42.3	41.27	12.21M
August 07, 2026	40.97	41.41	41.41	42	40.4	12.85M
August 06, 2026	40.99	40.85	40.85	41.55	40.58	13.21M
August 05, 2026	41.01	41.65	41.65	41.99	40.8	14.98M
August 04, 2026	40.66	41.05	41.05	41.29	40.2	13.41M
August 03, 2026	40.39	40.5	40.5	40.79	39.56	10.73M
July 31, 2026	41.56	40.7	40.7	41.79	40.63	14.16M
July 30, 2026	40.65	41.08	41.08	41.72	40.5	13.27M
July 29, 2026	40.26	40.91	40.91	41.4	39.31	15.35M
July 28, 2026	39.97	40.27	40.27	40.56	39.16	15.81M
July 27, 2026	40.48	40.68	40.68	41	39.96	14.8M
July 24, 2026	40.65	39.96	39.96	41.04	39.86	13.18M
July 23, 2026	38.45	41.13	41.13	41.87	38.17	25.32M
July 22, 2026	38.47	38.2	38.2	39	37.8	14.27M
July 21, 2026	36.52	38.98	38.98	39.76	36.45	24.52M
July 20, 2026	36.6	36.6	36.6	37.39	35.51	15.24M
July 17, 2026	38.39	36.62	36.62	38.86	36.48	15.9M
July 16, 2026	38.8	37.84	37.84	39.38	37.64	13.38M
July 15, 2026	38.36	38.96	38.96	39.8	38.17	14.5M
July 14, 2026	38.08	38.27	38.27	38.61	37.2	13.6M
July 13, 2026	38.33	37.4	37.4	38.53	37.11	13.05M
July 10, 2026	39.54	38.6	38.6	39.85	38.53	12.46M
July 09, 2026	39.52	39.55	39.55	39.95	38.05	14.84M
July 08, 2026	41.8	39.7	39.7	41.87	39.7	15.1M
July 07, 2026	41.73	41.97	41.97	43.4	41.25	17.34M