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 ¥714.41 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 ¥384.14, while ¥1000 invested 1 year ago would be worth ¥1,210.59. This corresponds to total returns of -28.56%, -61.59%, 21.06%, respectively, with annualized returns of -5.82%, -17.41%, 21.06%.

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
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
July 06, 2026	41.95	41.97	41.97	43.25	41.36	15.25M
July 03, 2026	42.2	41.95	41.95	42.36	41.61	11.29M
July 02, 2026	42.43	41.85	41.85	43.32	41.71	13.5M
July 01, 2026	43.89	42.95	42.95	44.1	42	16.07M
June 30, 2026	42.5	43.75	43.75	44.25	42.1	16.05M
June 29, 2026	42.71	42.93	42.93	43.23	41.32	15.81M
June 26, 2026	46.37	42.72	42.72	47.24	42.72	21.9M
June 25, 2026	48.23	46.77	46.77	48.23	46.51	17.11M
June 24, 2026	47.69	48.43	48.43	48.96	47.17	13.39M
June 23, 2026	51.8	48.01	48.01	51.8	47.59	20.65M
June 22, 2026	47.68	51.23	51.23	51.27	47.03	21.35M
June 18, 2026	48.98	48.64	48.64	49.62	48.07	11.55M
June 17, 2026	49.38	49.27	49.27	50.18	48.92	13.48M
June 16, 2026	49	49.92	49.92	50.67	48.5	17.93M
June 15, 2026	48.6	48.79	48.79	49.47	47.56	19.04M
June 12, 2026	46.4	47.59	47.59	48.68	46.01	19.28M
June 11, 2026	45.64	45.65	45.65	46.46	45.06	12.6M
June 10, 2026	46.23	45.84	45.84	47.06	45.3	11.49M
June 09, 2026	46.02	47.08	47.08	47.59	45.15	14.07M
June 08, 2026	47.67	45.6	45.6	48.51	45	16.55M
June 05, 2026	49.25	48.58	48.58	49.84	47.8	14.23M
June 04, 2026	50.43	49.35	49.35	50.44	48.91	13.38M
June 03, 2026	51	50.78	50.78	51.73	50.33	10.7M
June 02, 2026	52.3	51.29	51.29	52.45	50.4	13.26M
June 01, 2026	52.35	51.9	51.9	53.66	51.8	11.95M
May 29, 2026	54.7	52.36	52.36	55.2	51.94	16.21M
May 28, 2026	54.34	54.52	54.52	55.33	53.28	14.91M
May 27, 2026	54.95	54.93	54.93	56.58	54.5	21.44M
May 26, 2026	53.8	54.4	54.4	54.82	53.05	14.32M
May 25, 2026	55.01	53.88	53.88	55.34	53.32	15.22M
May 22, 2026	55	54.99	54.99	55.29	53.3	16.35M
May 21, 2026	56	54.51	54.51	57.99	54.51	19.96M
May 20, 2026	55.01	56.87	56.87	57.31	54.61	18.6M
May 19, 2026	56.5	55.4	55.4	56.7	54.19	16.55M
May 18, 2026	56	56.22	56.22	57.08	55.49	14.53M
May 15, 2026	58.42	56.41	56.41	59.07	55.98	22.54M
May 14, 2026	60.91	58.5	58.5	61.62	58.5	17.93M
May 13, 2026	60.6	61	61	61.5	59.71	16.63M
May 12, 2026	62.16	60.4	60.4	62.34	59.85	18.51M
May 11, 2026	61.55	61.8	61.8	62.48	61.03	21.32M
May 08, 2026	62.99	60.94	60.94	64.71	60.77	33.65M