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

50.79

-0.5(-0.97%)

Updated at June 03 02:52PM

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 ¥891.52 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥513.03, while ¥1000 invested 1 year ago would be worth ¥1,614.94. This corresponds to total returns of -10.85%, -48.7%, 61.49%, respectively, with annualized returns of -2.09%, -12.49%, 61.49%.

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
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
May 07, 2026	64.93	63.58	63.58	66.15	62.85	32.47M
May 06, 2026	64.01	65.15	65.15	65.85	63.09	27.08M
April 30, 2026	64.96	63.73	63.73	65.33	62.27	31.97M
April 29, 2026	61.8	65.36	65.36	65.81	61	38.87M
April 28, 2026	61.78	60.94	60.94	62.16	60.2	17.15M
April 27, 2026	61.74	61.86	61.86	62.67	60.59	28.57M
April 24, 2026	58.14	61.38	61.38	61.98	58.14	36.49M
April 23, 2026	58.45	57.1	57.1	58.7	56.7	15.2M
April 22, 2026	57.88	58.2	58.2	58.99	57.2	17.62M
April 21, 2026	56.9	57.65	57.65	59.56	56.61	25.03M
April 20, 2026	57.94	56.64	56.64	57.94	56.38	19.55M
April 17, 2026	56.49	57.94	57.94	59.04	56.49	23.2M
April 16, 2026	56.32	56.49	56.49	57.44	55.43	18.32M
April 15, 2026	57.38	55.87	55.87	57.99	55.34	23.46M
April 14, 2026	55.34	56.49	56.49	56.65	54.75	22.37M
April 13, 2026	52.71	54.52	54.52	55.21	52.5	24.1M
April 10, 2026	51.38	52.53	52.53	53.88	51.19	26.02M
April 09, 2026	51.99	51.2	51.2	52.3	50.53	21.01M
April 08, 2026	49.29	50.5	50.5	51.1	48.75	18.84M
April 07, 2026	47.94	48.26	48.26	49.12	47.85	8.7M
April 03, 2026	48.11	47.7	47.7	49.1	47.4	8.86M
April 02, 2026	49.67	47.89	47.89	50.2	47.58	14.85M
April 01, 2026	50.62	49.98	49.98	50.9	48.8	13.81M
March 31, 2026	50.81	49.4	49.4	51.5	49.38	13.21M
March 30, 2026	51.46	50.37	50.37	51.6	49.07	13.73M
March 27, 2026	47.24	51.11	51.11	52.15	47	24.43M
March 26, 2026	47.62	47.76	47.76	49.14	46.9	15.09M
March 25, 2026	47.84	47.62	47.62	48.1	46.91	13.41M
March 24, 2026	47.54	47.35	47.35	47.98	44.88	13.95M
March 23, 2026	47.63	46.77	46.77	49.49	46.6	16.33M
March 20, 2026	48.75	48.15	48.15	50.37	48.15	14.13M
March 19, 2026	48.84	47.85	47.85	48.89	47.33	11.71M
March 18, 2026	50.98	49.8	49.8	51.5	48.97	10.32M
March 17, 2026	52.73	50.55	50.55	53.6	50.5	10.33M
March 16, 2026	53.86	52.73	52.73	54.1	51.66	11.48M
March 13, 2026	53.55	54.01	54.01	55.99	53.33	16.98M
March 12, 2026	53.78	53.55	53.55	54.1	52.5	12.22M
March 11, 2026	52.31	53.75	53.75	54.39	52	15.93M
March 10, 2026	52	52.51	52.6	54.1	52	8.16M
March 09, 2026	50.11	52.2	52.2	52.24	48.5	16.27M
March 06, 2026	52	51.53	51.53	52.26	51.23	10.93M
March 05, 2026	53.53	52.4	52.4	53.6	51.88	11M