Hangzhou Yitong New Material Co., Ltd. (300930.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Hangzhou Yitong New Material Co., Ltd. (300930.SZ) since IPO date, it would be worth ¥679.45 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥725.13, while ¥1000 invested 1 year ago would be worth ¥778.38. This corresponds to total returns of -32.05%, -27.49%, -22.16%, respectively, with annualized returns of -6.62%, -6.23%, -22.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 25.63 | 24.88 | 24.88 | 25.63 | 24.77 | 887,900 |
| September 09, 2026 | 25.63 | 25.5 | 25.5 | 25.67 | 25.22 | 1.04M |
| September 08, 2026 | 25.68 | 25.47 | 25.47 | 25.68 | 25.18 | 1.1M |
| September 07, 2026 | 25.45 | 25.7 | 25.7 | 25.83 | 25.22 | 962,500 |
| September 04, 2026 | 25.63 | 25.37 | 25.37 | 26.13 | 25.12 | 1.2M |
| September 03, 2026 | 25.81 | 25.66 | 25.66 | 26.65 | 25.53 | 1.11M |
| September 02, 2026 | 26.04 | 26.04 | 26.04 | 26.38 | 25.59 | 930,408 |
| September 01, 2026 | 26.34 | 26.26 | 26.26 | 26.66 | 26.19 | 1.23M |
| August 31, 2026 | 25.83 | 26.46 | 26.46 | 26.5 | 25.48 | 1.66M |
| August 28, 2026 | 25.75 | 25.83 | 25.83 | 26.13 | 25.47 | 962,700 |
| August 27, 2026 | 25.45 | 25.76 | 25.76 | 25.87 | 25.15 | 1.36M |
| August 26, 2026 | 25.55 | 25.41 | 25.41 | 25.78 | 25.02 | 1.4M |
| August 25, 2026 | 24.45 | 25.7 | 25.7 | 25.91 | 24.45 | 1.99M |
| August 24, 2026 | 25.33 | 24.97 | 24.97 | 25.54 | 24.3 | 1.49M |
| August 21, 2026 | 25.1 | 25.33 | 25.33 | 25.58 | 24.22 | 1.06M |
| August 20, 2026 | 24.96 | 25.18 | 25.18 | 25.66 | 24.79 | 1.24M |
| August 19, 2026 | 25.44 | 24.74 | 24.74 | 25.95 | 24.61 | 1.26M |
| August 18, 2026 | 26.31 | 25.95 | 25.95 | 26.41 | 25.62 | 1.38M |
| August 17, 2026 | 24.94 | 26.31 | 26.31 | 26.34 | 24.89 | 1.57M |
| August 14, 2026 | 24.89 | 25.08 | 25.08 | 25.29 | 24.73 | 1.16M |
| August 13, 2026 | 26 | 24.89 | 24.89 | 26 | 24.86 | 1.17M |
| August 12, 2026 | 25.31 | 25.56 | 25.56 | 25.78 | 25.31 | 1.12M |
| August 11, 2026 | 25.8 | 25.31 | 25.31 | 25.8 | 25.18 | 1.42M |
| August 10, 2026 | 25.45 | 25.81 | 25.81 | 25.88 | 24.95 | 1.62M |
| August 07, 2026 | 24.84 | 25.25 | 25.25 | 25.25 | 24.29 | 1.28M |
| August 06, 2026 | 24.59 | 24.86 | 24.86 | 25.02 | 24.28 | 1.45M |
| August 05, 2026 | 24.08 | 24.66 | 24.66 | 24.84 | 24.08 | 1.54M |
| August 04, 2026 | 23.77 | 24.1 | 24.1 | 24.1 | 23.56 | 1.34M |
| August 03, 2026 | 23.06 | 23.67 | 23.67 | 23.79 | 23 | 1.64M |
| July 31, 2026 | 22.44 | 23.15 | 23.15 | 23.4 | 22.44 | 2.38M |
| July 30, 2026 | 22.92 | 22.09 | 22.09 | 23.15 | 21.76 | 1.97M |
| July 29, 2026 | 22.2 | 23.07 | 23.07 | 23.07 | 22.2 | 1.93M |
| July 28, 2026 | 22.19 | 22.34 | 22.34 | 23.14 | 22.13 | 1.64M |
| July 27, 2026 | 21.66 | 22.55 | 22.55 | 22.56 | 21.59 | 1.62M |
| July 24, 2026 | 21.98 | 21.7 | 21.7 | 22.15 | 21.49 | 1.2M |
| July 23, 2026 | 21.49 | 22.35 | 22.35 | 22.42 | 21.28 | 1.65M |
| July 22, 2026 | 21.93 | 21.43 | 21.43 | 22.18 | 21.21 | 1.54M |
| July 21, 2026 | 21.27 | 21.93 | 21.93 | 22.07 | 20.03 | 2.84M |
| July 20, 2026 | 22.66 | 21.21 | 21.21 | 23.13 | 20.45 | 2.81M |
| July 17, 2026 | 23.82 | 22.62 | 22.62 | 24.18 | 22.43 | 1.77M |
| July 16, 2026 | 23.8 | 23.93 | 23.93 | 24.73 | 23.8 | 1.45M |
| July 15, 2026 | 24.61 | 24.17 | 24.17 | 25.25 | 24 | 1.46M |
| July 14, 2026 | 23.82 | 24.62 | 24.62 | 24.62 | 23.26 | 1.76M |
| July 13, 2026 | 24.98 | 23.82 | 23.82 | 25.17 | 23.7 | 1.99M |
| July 10, 2026 | 25.1 | 25.03 | 25.03 | 25.84 | 24.91 | 2.32M |
| July 09, 2026 | 25.46 | 25.02 | 25.02 | 25.66 | 23.88 | 2.74M |
| July 08, 2026 | 26.65 | 25.33 | 25.33 | 26.85 | 25.29 | 2.16M |
| July 07, 2026 | 27.1 | 26.65 | 26.65 | 28.24 | 26.47 | 2.58M |
| July 06, 2026 | 30.16 | 27.36 | 27.36 | 30.16 | 27.31 | 3.22M |
| July 03, 2026 | 28.71 | 29.59 | 29.59 | 30.83 | 28.71 | 3.89M |
| July 02, 2026 | 27.91 | 28.61 | 28.61 | 30.18 | 27.74 | 3.24M |
| July 01, 2026 | 28.25 | 28.36 | 28.36 | 28.97 | 27.68 | 2.97M |
| June 30, 2026 | 27.93 | 28.5 | 28.5 | 28.7 | 27.45 | 2.69M |
| June 29, 2026 | 28.93 | 28.19 | 28.19 | 29.45 | 27.65 | 2.99M |
| June 26, 2026 | 30.47 | 28.96 | 28.96 | 30.48 | 28.74 | 3.81M |
| June 25, 2026 | 33.59 | 30.55 | 30.55 | 35 | 30.27 | 5.89M |
| June 24, 2026 | 35.46 | 33.6 | 33.6 | 35.88 | 32.88 | 4.53M |
| June 23, 2026 | 36.63 | 35.71 | 35.71 | 36.63 | 35.45 | 4.04M |
| June 22, 2026 | 36.11 | 36.99 | 36.99 | 37.3 | 35.22 | 7.22M |
| June 18, 2026 | 33.01 | 35.4 | 35.4 | 36 | 32.77 | 5.48M |