Zhejiang Runyang New Material Technology Co., Ltd. (300920.SZ) SHZ

Currency In CNY

300920.SZ Historical Return

If you invested ¥1000 in Zhejiang Runyang New Material Technology Co., Ltd. (300920.SZ) since IPO date, it would be worth ¥731.59 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,018.18, while ¥1000 invested 1 year ago would be worth ¥752.32. This corresponds to total returns of -26.84%, 1.82%, -24.77%, respectively, with annualized returns of -5.22%, 0.36%, -24.77%.

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

300920.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	30.27	30.8	30.8	31.59	29	2.38M
October 20, 2026	27.9	29.43	29.43	29.59	27.38	2.16M
October 19, 2026	27.07	27.78	27.78	28.36	25.88	1.83M
October 16, 2026	27.15	27.06	27.06	28.49	26.73	1.02M
October 15, 2026	27.1	27.01	27.01	28.5	26.75	1.36M
October 14, 2026	29.5	28.24	28.24	29.89	28.14	1.82M
October 13, 2026	29.88	29.65	29.65	30.18	28.58	971,040
October 12, 2026	30.22	29.91	29.91	30.3	28.99	1.29M
October 09, 2026	30.1	30.06	30.06	30.57	28.6	1.75M
October 08, 2026	31.79	30.1	30.1	31.79	29.83	1.38M
September 30, 2026	30.96	30.94	30.94	31.5	30.42	1.24M
September 29, 2026	31.39	30.83	30.83	31.88	30.6	1.28M
September 28, 2026	33.76	31.36	31.36	33.76	31.2	1.54M
September 24, 2026	35.49	33.68	33.68	35.49	33.56	1.46M
September 23, 2026	35.32	34.73	34.73	35.8	34	1.9M
September 22, 2026	34.24	34.4	34.4	34.91	34	1.37M
September 21, 2026	34.97	34.17	34.17	35.12	34	2.07M
September 18, 2026	35.32	34.91	34.91	35.32	34.42	1.39M
September 17, 2026	35.4	34.55	34.55	35.42	34.16	1.63M
September 16, 2026	33.43	34.76	34.76	34.87	32.27	1.62M
September 15, 2026	35.72	32.99	32.99	35.72	32.82	1.61M
September 11, 2026	35.5	34.75	34.75	36.12	33.61	1.55M
September 10, 2026	35.45	35.72	35.72	36.13	34.9	1.24M
September 09, 2026	35.37	35.45	35.45	36.18	35.33	1.16M
September 08, 2026	34.67	35.37	35.37	35.68	34.24	1.83M
September 07, 2026	35.6	34.83	34.83	35.6	34.62	1.72M
September 04, 2026	35.5	34.83	34.83	35.88	34.34	1.78M
September 03, 2026	34.64	35.01	35.01	35.56	33.7	2.32M
September 02, 2026	33.87	34.55	34.55	35.26	33.31	3.05M
September 01, 2026	33.28	34.07	34.07	34.22	31.9	2.34M
August 31, 2026	31.87	33.24	33.24	33.59	31.54	2.02M
August 28, 2026	33.14	32.19	32.19	33.5	32.14	1.31M
August 27, 2026	32.44	32.77	32.77	33.19	32.08	1.52M
August 26, 2026	32.28	32.41	32.41	33.56	32.28	1.3M
August 25, 2026	32.97	32.3	32.3	33.3	31.93	1.17M
August 24, 2026	33.89	33.08	33.08	34.6	32.7	1.73M
August 21, 2026	33.89	33.76	33.76	34.05	32.94	1.3M
August 20, 2026	33.02	33.7	33.7	34.42	32.66	2.53M
August 19, 2026	35.96	32.66	32.66	36.1	32.5	3.29M
August 18, 2026	35.44	36.02	36.02	36.32	35.2	2.42M
August 17, 2026	34.49	35.43	35.43	35.6	34.24	2.12M
August 14, 2026	34	34.8	34.8	35.08	33.82	1.58M
August 13, 2026	34.2	33.99	33.99	35.47	33.91	2.16M
August 12, 2026	32.83	34.28	34.28	35.5	32.73	2.51M
August 11, 2026	32.83	32.71	32.71	33.57	32.06	1.33M
August 10, 2026	32.14	32.5	32.5	33.04	31.2	1.67M
August 07, 2026	31.3	32	32	32.18	30.53	1.93M
August 06, 2026	29.92	31.52	31.52	31.56	29.8	1.81M
August 05, 2026	29.29	30.07	30.07	30.49	29.18	1.46M
August 04, 2026	28.49	29.2	29.2	29.37	27.78	1.89M
August 03, 2026	26.99	27.71	27.71	27.98	26.3	1.1M
July 31, 2026	25.92	26.99	26.99	27.47	25.92	1.59M
July 30, 2026	26.8	25.9	25.9	26.92	25.31	1.51M
July 29, 2026	27	26.8	26.8	27.48	26	1.39M
July 28, 2026	28.91	27.29	27.29	28.91	27.08	1.35M
July 27, 2026	27.36	28.18	28.18	29.3	26.66	2.24M
July 24, 2026	28.14	27.4	27.4	28.23	26.88	1.75M
July 23, 2026	27	28.56	28.56	29.52	27	2.02M
July 22, 2026	29.5	28.84	28.84	30.22	28.58	1.84M
July 21, 2026	30.2	29.6	29.6	30.2	25.9	3.29M