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 ¥675.25 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥701.16, while ¥1000 invested 1 year ago would be worth ¥755.64. This corresponds to total returns of -32.47%, -29.88%, -24.44%, respectively, with annualized returns of -6.53%, -6.85%, -24.44%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 23.27 | 24.12 | 24.12 | 24.15 | 23.25 | 1.17M |
| November 10, 2026 | 23.05 | 23.42 | 23.42 | 23.42 | 23.04 | 933,984 |
| November 09, 2026 | 23.48 | 22.78 | 22.78 | 23.57 | 22.65 | 976,800 |
| November 06, 2026 | 23 | 23 | 23 | 23.46 | 22.84 | 1.39M |
| November 05, 2026 | 23.18 | 23.76 | 23.76 | 23.88 | 23.12 | 1.38M |
| November 04, 2026 | 22.5 | 23.26 | 23.26 | 23.45 | 22.2 | 1.89M |
| November 03, 2026 | 22.8 | 22.45 | 22.45 | 23.16 | 22.24 | 1.55M |
| November 02, 2026 | 22.26 | 22.86 | 22.86 | 23.05 | 21.68 | 2.33M |
| October 30, 2026 | 22.07 | 22.1 | 22.1 | 23.54 | 21.99 | 2.32M |
| October 29, 2026 | 23.19 | 22.53 | 22.53 | 23.3 | 22.46 | 1.74M |
| October 28, 2026 | 22.93 | 23.43 | 23.43 | 23.83 | 22.69 | 2.05M |
| October 27, 2026 | 23.68 | 23 | 23 | 24.83 | 23 | 1.84M |
| October 26, 2026 | 23.23 | 23.23 | 23.23 | 23.64 | 22.8 | 908,400 |
| October 23, 2026 | 23.06 | 23.54 | 23.54 | 23.72 | 21.82 | 1.55M |
| October 22, 2026 | 23.62 | 23.49 | 23.49 | 24.14 | 23.37 | 992,900 |
| October 21, 2026 | 24.31 | 23.71 | 23.71 | 24.6 | 23.62 | 774,800 |
| October 20, 2026 | 23.6 | 24.22 | 24.22 | 24.48 | 23.03 | 1.06M |
| October 19, 2026 | 24.42 | 23.69 | 23.69 | 24.48 | 22.8 | 1.6M |
| October 16, 2026 | 24.36 | 24.35 | 24.35 | 25.05 | 23.88 | 1.26M |
| October 15, 2026 | 23.89 | 23.73 | 23.73 | 24.37 | 23.43 | 1.23M |
| October 14, 2026 | 25.06 | 24.5 | 24.5 | 25.83 | 24.45 | 1.1M |
| October 13, 2026 | 24.8 | 25.45 | 25.45 | 25.7 | 23.99 | 1.06M |
| October 12, 2026 | 25.34 | 25.2 | 25.2 | 25.56 | 24.81 | 1.16M |
| October 09, 2026 | 25.58 | 25.34 | 25.34 | 26 | 24.08 | 1.72M |
| October 08, 2026 | 25.5 | 26.02 | 26.02 | 26.6 | 25.5 | 1.77M |
| September 30, 2026 | 25.97 | 25.48 | 25.48 | 26.2 | 25.4 | 785,402 |
| September 29, 2026 | 25.39 | 25.87 | 25.87 | 26.1 | 25.04 | 936,700 |
| September 28, 2026 | 26 | 25.45 | 25.45 | 26.3 | 25.18 | 1.45M |
| September 24, 2026 | 25.7 | 25.67 | 25.67 | 26.28 | 25.61 | 866,000 |
| September 23, 2026 | 24.28 | 26.18 | 26.18 | 26.5 | 24.28 | 1.28M |
| September 22, 2026 | 24.28 | 26.1 | 26.1 | 26.32 | 24.28 | 1.83M |
| September 21, 2026 | 24.79 | 25.49 | 25.49 | 25.72 | 24.56 | 1.39M |
| September 18, 2026 | 24.28 | 24.68 | 24.68 | 24.93 | 24.28 | 1.45M |
| September 17, 2026 | 24.24 | 24.15 | 24.15 | 24.26 | 23.51 | 1.23M |
| September 16, 2026 | 23.65 | 24.22 | 24.22 | 24.34 | 23.39 | 1.23M |
| September 15, 2026 | 24.81 | 23.65 | 23.65 | 24.81 | 23.65 | 973,700 |
| September 11, 2026 | 25.63 | 24.27 | 24.27 | 25.63 | 23.73 | 1.22M |
| 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 |