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

46.23

-0.63(-1.34%)

Updated at June 02 03:04PM

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 ¥1,098.1 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,279.9, while ¥1000 invested 1 year ago would be worth ¥1,159.81. This corresponds to total returns of 9.81%, 27.99%, 15.98%, respectively, with annualized returns of 1.74%, 5.06%, 15.98%.

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
June 02, 2026	46.95	46.23	46.23	47.81	45.38	2.15M
June 01, 2026	46.81	46.86	46.86	47.3	45.27	1.98M
May 29, 2026	48.79	46.85	46.85	48.79	46	2.11M
May 28, 2026	47.03	48.21	48.21	49.15	45.68	2.42M
May 27, 2026	48	46.77	46.77	48.94	46.45	1.88M
May 26, 2026	46.79	47.98	47.98	49.5	46.61	2.93M
May 25, 2026	45.19	47.16	47.16	49	44.98	3.03M
May 22, 2026	43.75	44.31	44.31	45.58	42.75	3.15M
May 21, 2026	46.42	43.47	43.47	46.51	43.28	2.46M
May 20, 2026	47.8	46.11	46.11	47.9	45.56	2M
May 19, 2026	47	47.69	47.69	48.37	46.46	1.29M
May 18, 2026	46.42	47.19	47.19	47.45	46.06	1.62M
May 15, 2026	47	46.79	46.79	48	45.41	2.39M
May 14, 2026	46.32	47.11	47.11	48.3	46.31	2.61M
May 13, 2026	43.12	46.28	46.28	47.74	43.1	4.25M
May 12, 2026	44.44	43.4	43.4	44.44	43.08	2.09M
May 11, 2026	42.7	44.18	44.18	44.88	42.25	3.2M
May 08, 2026	40.12	42.19	42.19	42.65	40.07	2.37M
May 07, 2026	38.79	39.92	39.92	40.11	38.43	1.25M
May 06, 2026	39	38.79	38.79	39.8	38.39	1.08M
April 30, 2026	39.03	38.79	38.79	39.38	38.6	775,600
April 29, 2026	38.4	39.14	39.14	39.48	38.15	939,558
April 28, 2026	38.76	38.45	38.45	39.16	38.06	788,200
April 27, 2026	39.28	39.13	39.13	39.28	38.38	818,100
April 24, 2026	38.43	38.9	38.9	39.28	38.3	790,801
April 23, 2026	39.71	39	39	39.71	38.83	990,300
April 22, 2026	39.56	39.52	39.52	39.66	39.04	694,400
April 21, 2026	39.9	39.56	39.56	39.97	39.18	805,800
April 20, 2026	39.97	39.9	39.9	40.77	39.6	1.14M
April 17, 2026	39.63	39.98	39.98	40.28	39.5	1.12M
April 16, 2026	40.2	39.63	39.63	40.2	39.11	911,900
April 15, 2026	40.64	39.5	39.5	40.64	39.43	986,300
April 14, 2026	40.68	40.24	40.24	40.9	39.63	856,600
April 13, 2026	39.95	40.16	40.16	40.9	39.31	1.62M
April 10, 2026	39.6	39.7	39.7	40.62	39.17	1.44M
April 09, 2026	39.96	39.3	39.3	39.96	38.55	1.42M
April 08, 2026	38.9	39.96	39.96	39.97	38.65	1.08M
April 07, 2026	38.73	38.38	38.38	39.65	38.17	1.17M
April 03, 2026	39.89	38.69	38.69	39.89	38.11	1.63M
April 02, 2026	40.39	39.88	39.88	40.85	39.03	1.53M
April 01, 2026	41.4	40.5	40.5	41.68	39.92	1.86M
March 31, 2026	44.34	40.62	40.62	44.34	40.45	4.4M
March 30, 2026	39.9	43.67	43.67	43.68	38.65	4.82M
March 27, 2026	38.1	39.81	39.81	40.09	37.01	2.44M
March 26, 2026	38.15	37.81	37.81	38.74	37.12	1.51M
March 25, 2026	37.56	38.13	38.13	38.18	37	1.36M
March 24, 2026	36.85	37.6	37.6	37.83	35.22	1.73M
March 23, 2026	36.25	35.8	35.8	37.93	35.5	2.36M
March 20, 2026	39.59	36.52	36.52	39.75	36.41	2.62M
March 19, 2026	40.77	39.4	39.4	40.77	39.28	1.34M
March 18, 2026	39.56	40.75	40.75	40.78	39.56	1.3M
March 17, 2026	43.5	39.66	39.66	43.57	39.43	2.25M
March 16, 2026	40.52	41.68	41.68	41.91	40.21	1.76M
March 13, 2026	41.19	40.09	40.09	41.56	39.9	1.76M
March 12, 2026	42.88	41.23	41.23	43.66	41.1	1.59M
March 11, 2026	42.84	42.51	42.51	43.55	42.33	1.44M
March 10, 2026	40.23	42.95	42.63	43.4	40.23	995,332
March 09, 2026	41.72	42.12	42.12	42.32	40.52	1.89M
March 06, 2026	40.23	41.88	41.88	42.1	40.19	2.12M
March 05, 2026	40.86	40.23	40.23	41.88	39.75	2.11M