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

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 ¥709.13 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥873.75, while ¥1000 invested 1 year ago would be worth ¥769.21. This corresponds to total returns of -29.09%, -12.63%, -23.08%, respectively, with annualized returns of -5.97%, -2.66%, -23.08%.

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
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
June 17, 2026	34.51	33.35	33.35	35.25	33	4.32M
June 16, 2026	33.7	35.19	35.19	35.5	33.18	3.81M
June 15, 2026	32.64	33.94	33.94	34.18	32.64	4.24M
June 12, 2026	33.3	32.65	32.65	34.3	31.75	4.82M
June 11, 2026	33.02	33.31	33.31	34.03	32.11	5.65M
June 10, 2026	35.52	33.75	33.75	35.55	32.78	7.5M
June 09, 2026	37.11	36.36	36.36	38.49	35.49	7.56M
June 08, 2026	37.44	37.95	37.95	39.85	36	8.62M
June 05, 2026	36.14	39.86	39.86	39.88	35.68	10.96M
June 04, 2026	34.89	36.98	36.98	37.49	33.54	7.53M
June 03, 2026	34.16	35.57	35.57	35.87	34.07	6.29M
June 02, 2026	33	34.17	34.17	34.49	32.01	3.5M
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