Hangzhou Yitong New Material Co., Ltd. (300930.SZ) SHZ

34.17

+1.03(+3.11%)

Updated at June 02 03:04PM

Currency In CNY

300930.SZ Historical Return

If you invested ¥1000 in Hangzhou Yitong New Material Co., Ltd. (300930.SZ) since IPO date, it would be worth ¥956.61 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 ¥1,370.64, while ¥1000 invested 1 year ago would be worth ¥1,350.59. This corresponds to total returns of -4.34%, 37.06%, 35.06%, respectively, with annualized returns of -0.82%, 6.5%, 35.06%.

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

300930.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	33.05	33.14	33.14	34.4	33	3.09M
May 29, 2026	34.06	33.9	33.9	35.5	33.32	4.72M
May 28, 2026	32.37	34.21	34.21	34.65	32.24	3.32M
May 27, 2026	33.81	32.55	32.55	34.5	32.31	2.4M
May 26, 2026	34.41	33.81	33.81	34.73	33.1	4.09M
May 25, 2026	33.95	34.75	34.75	34.79	32.63	3.09M
May 22, 2026	32.47	34	34	34.23	32.31	1.88M
May 21, 2026	32.34	32.28	32.28	34.11	32	1.67M
May 20, 2026	33.41	33.37	33.37	33.59	32.9	1.36M
May 19, 2026	33.43	33.78	33.78	33.95	33.17	1.71M
May 18, 2026	32.34	33.95	33.95	34.26	32.34	3.45M
May 15, 2026	33.05	32.61	32.61	33.28	32	2M
May 14, 2026	32.96	33.07	33.07	33.76	32.87	1.88M
May 13, 2026	32.76	32.95	32.95	33.44	32.74	1.56M
May 12, 2026	33.18	33.02	33.02	33.8	32.47	1.9M
May 11, 2026	33	33.19	33.19	33.36	32.38	1.88M
May 08, 2026	32.68	33	33	33.09	32.38	1.64M
May 07, 2026	32.31	32.78	32.78	33.38	31.92	2.23M
May 06, 2026	31.45	32.13	32.13	32.49	31.45	2.06M
April 30, 2026	31.39	31.45	31.45	31.9	31.33	1.28M
April 29, 2026	30.87	32	32	32.1	30.68	1.97M
April 28, 2026	31.22	30.73	30.73	31.5	30.61	1.93M
April 27, 2026	30.33	31.23	31.23	31.25	29.18	2.52M
April 24, 2026	29.34	29.86	29.86	30.01	28.7	1.43M
April 23, 2026	30.05	29.38	29.38	30.14	29.23	1.2M
April 22, 2026	30.2	30.19	30.19	30.27	29.61	777,645
April 21, 2026	30.18	30.13	30.13	30.47	29.82	869,900
April 20, 2026	30.56	30.21	30.21	30.56	30	1.02M
April 17, 2026	30.45	30.39	30.39	30.55	30.2	786,600
April 16, 2026	29.94	30.49	30.49	30.57	29.73	1.03M
April 15, 2026	29.89	29.73	29.73	30.37	29.71	980,906
April 14, 2026	29.89	29.75	29.75	30.12	29.31	879,745
April 13, 2026	29.9	29.66	29.66	29.9	29.37	834,994
April 10, 2026	29.79	29.61	29.61	30.03	29.48	1.04M
April 09, 2026	30.33	29.53	29.53	30.33	29.37	1.37M
April 08, 2026	28.8	30.36	30.36	30.67	28.55	2.69M
April 07, 2026	27.48	28.3	28.3	28.58	27.23	1.81M
April 03, 2026	28.49	27.43	27.43	28.72	27.16	1.4M
April 02, 2026	29.34	28.3	28.3	29.35	27.92	2.09M
April 01, 2026	28.75	29.25	29.25	29.79	28.57	3.01M
March 31, 2026	28.94	28.01	28.01	29.08	27.97	1.44M
March 30, 2026	28.56	28.98	28.98	29.08	28.23	1.32M
March 27, 2026	27.59	28.75	28.75	29.02	27.06	2.06M
March 26, 2026	28.5	27.62	27.62	28.95	27.53	1.75M
March 25, 2026	28.39	28.69	28.69	29	28.13	2M
March 24, 2026	27.78	27.9	27.9	28.03	26.47	2.51M
March 23, 2026	28.81	26.99	26.99	28.98	26.4	2.68M
March 20, 2026	30.7	28.99	28.99	30.92	28.74	1.95M
March 19, 2026	31.3	30.44	30.44	31.62	30.16	1.33M
March 18, 2026	31.4	31.75	31.75	31.86	31.11	1.07M
March 17, 2026	32.2	31.2	31.2	32.6	31.01	1.61M
March 16, 2026	32.49	32.07	32.07	32.78	31.4	1.51M
March 13, 2026	33.03	32.49	32.49	33.6	32	1.77M
March 12, 2026	33.97	33	33	34	32.86	1.59M
March 11, 2026	33.95	33.87	33.87	34.43	33.53	1.84M
March 10, 2026	32.95	33.68	33.95	33.94	32.63	1.14M
March 09, 2026	33.27	32.63	32.63	33.33	32.07	1.74M
March 06, 2026	32.95	33.13	33.13	33.5	32.53	1.65M
March 05, 2026	33.44	33.17	33.17	33.68	32.92	1.84M
March 04, 2026	34.25	33.04	32.86	34.25	31.5	2.31M