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 ¥566.26 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥283.53, while ¥1000 invested 1 year ago would be worth ¥632.67. This corresponds to total returns of -43.37%, -71.65%, -36.73%, respectively, with annualized returns of -9.21%, -22.27%, -36.73%.

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
November 10, 2026	32.69	32.3	32.3	32.97	32.29	9.52M
November 09, 2026	33.79	32.52	32.52	33.9	32.51	11.19M
November 06, 2026	32.88	33.25	33.25	34.66	32.82	16.87M
November 05, 2026	32.5	33.8	33.8	34.96	32.3	20.51M
November 04, 2026	31.5	32.45	32.45	32.65	30.98	15.87M
November 03, 2026	31	31.45	31.45	32.21	30.9	14.16M
November 02, 2026	31.02	31.27	31.27	31.65	30.56	13.59M
October 30, 2026	31.09	30.82	30.82	31.95	30.7	14.15M
October 29, 2026	31.59	30.8	30.8	31.59	30.78	9.11M
October 28, 2026	32.02	31.8	31.8	32.58	31.77	8.39M
October 27, 2026	33.1	32.01	32.01	33.39	31.9	8.39M
October 26, 2026	33.1	33.1	33.1	33.52	32.62	10.03M
October 23, 2026	31.38	33.49	33.49	33.6	31.26	11.9M
October 22, 2026	32.27	31.9	31.9	32.84	31.9	8.89M
October 21, 2026	33.35	32.32	32.32	33.49	31.96	12.4M
October 20, 2026	33.23	33.28	33.28	33.85	33	8.65M
October 19, 2026	33.42	33.23	33.23	33.9	33.08	8.61M
October 16, 2026	34.69	33.68	33.68	34.75	33.4	11M
October 15, 2026	34	34.31	34.31	34.76	33.39	12.41M
October 14, 2026	36.97	35.48	35.48	37.47	35.46	16.33M
October 13, 2026	40.69	37.52	37.52	40.77	36.67	25.69M
October 12, 2026	38.61	40.61	40.61	41.54	38.43	24.95M
October 09, 2026	37.55	38.43	38.43	38.88	37.18	14M
October 08, 2026	37.24	37.95	37.95	38.75	37.19	9.94M
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