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 ¥641.09 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 ¥904.79, while ¥1000 invested 1 year ago would be worth ¥499.08. This corresponds to total returns of -35.89%, -9.52%, -50.09%, respectively, with annualized returns of -7.62%, -1.98%, -50.09%.

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
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
July 20, 2026	33.21	29.4	29.4	33.54	29.24	2.66M
July 17, 2026	36.08	32.24	32.24	36.35	32	3.94M
July 16, 2026	34.99	36.44	36.44	37.26	34.55	3.53M
July 15, 2026	35.64	35.32	35.32	36.8	35.13	2.86M
July 14, 2026	33.08	35.35	35.35	36	32.58	3.97M
July 13, 2026	32.85	32.89	32.89	35.24	32.81	3.8M
July 10, 2026	31.83	33.38	33.38	34	31.55	2.36M
July 09, 2026	31.46	31.83	31.83	32.16	30.3	2.04M
July 08, 2026	32.3	31.18	31.18	32.3	30.6	2.02M
July 07, 2026	34.11	32.15	32.15	34.37	31.99	1.81M
July 06, 2026	36	33.99	33.99	37.5	33.61	3.23M
July 03, 2026	34.36	35.86	35.86	36.7	34.06	3.2M
July 02, 2026	33.51	34.46	34.46	35	33.4	1.7M
July 01, 2026	34.54	34.22	34.22	35	33.9	1.81M
June 30, 2026	33.41	34.55	34.55	35.09	33.01	3.18M
June 29, 2026	35.52	33.75	33.75	35.81	32.81	2.87M
June 26, 2026	35.73	35.17	35.17	38.78	35.1	2.93M
June 25, 2026	37.1	36.26	36.26	37.14	35.33	2.62M
June 24, 2026	37.75	37.06	37.06	38.14	36.41	2.21M
June 23, 2026	38.24	38.14	38.14	39.51	37.5	2.71M
June 22, 2026	39.68	38.24	38.24	39.75	37.71	2.96M
June 18, 2026	38.01	39.12	39.12	40.33	33.8	3.76M
June 17, 2026	38.36	38.25	38.25	39.77	37.8	2.88M
June 16, 2026	38.98	39.06	39.06	39.79	38.03	2.62M
June 15, 2026	38.81	39	39	39.3	38	3.07M
June 12, 2026	39	38.68	38.68	40.2	38.05	4.94M
June 11, 2026	40.54	38.46	38.46	42.67	37.6	6.81M
June 10, 2026	40.3	40.94	40.94	44	39.02	7.45M
June 09, 2026	49.95	51.34	51.34	51.76	49.15	3.84M
June 08, 2026	47.42	50.45	50.45	51.88	47.38	4.42M
June 05, 2026	47.42	49.22	49.22	49.69	45.01	3.56M
June 04, 2026	47.14	47.56	47.56	47.97	46.3	1.4M
June 03, 2026	46.53	47.27	47.27	48.47	46.14	2.18M
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