Sinostar Cable Co., Ltd (300933.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300933.SZ Historical Return
If you invested ¥1000 in Sinostar Cable Co., Ltd (300933.SZ) since IPO date, it would be worth ¥470.54 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 ¥497.92, while ¥1000 invested 1 year ago would be worth ¥683.01. This corresponds to total returns of -52.95%, -50.21%, -31.7%, respectively, with annualized returns of -12.17%, -13.01%, -31.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300933.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.87 | 6.17 | 6.17 | 6.19 | 5.82 | 14.75M |
| November 10, 2026 | 5.8 | 5.87 | 5.87 | 5.9 | 5.78 | 6.87M |
| November 09, 2026 | 5.86 | 5.75 | 5.75 | 5.92 | 5.73 | 8.68M |
| November 06, 2026 | 5.85 | 5.81 | 5.81 | 6.07 | 5.78 | 16.79M |
| November 05, 2026 | 5.7 | 6.11 | 6.11 | 6.13 | 5.66 | 18.2M |
| November 04, 2026 | 5.59 | 5.7 | 5.7 | 5.73 | 5.53 | 10.52M |
| November 03, 2026 | 5.52 | 5.62 | 5.62 | 5.7 | 5.47 | 10.6M |
| November 02, 2026 | 5.42 | 5.56 | 5.56 | 5.62 | 5.35 | 13.11M |
| October 30, 2026 | 5.58 | 5.42 | 5.42 | 5.72 | 5.4 | 10.56M |
| October 29, 2026 | 5.73 | 5.61 | 5.61 | 5.82 | 5.6 | 9.56M |
| October 28, 2026 | 5.64 | 5.78 | 5.78 | 5.82 | 5.49 | 13.28M |
| October 27, 2026 | 5.9 | 5.65 | 5.65 | 5.97 | 5.65 | 8.68M |
| October 26, 2026 | 6.01 | 5.89 | 5.89 | 6.09 | 5.84 | 10.58M |
| October 23, 2026 | 5.94 | 6.06 | 6.06 | 6.09 | 5.6 | 15.34M |
| October 22, 2026 | 6.01 | 6.01 | 6.01 | 6.25 | 5.98 | 9.68M |
| October 21, 2026 | 6.08 | 6.04 | 6.04 | 6.14 | 6 | 5.85M |
| October 20, 2026 | 5.99 | 6.08 | 6.08 | 6.11 | 5.98 | 7.94M |
| October 19, 2026 | 5.98 | 6.03 | 6.03 | 6.05 | 5.87 | 8.92M |
| October 16, 2026 | 5.96 | 6.01 | 6.01 | 6.15 | 5.94 | 11.05M |
| October 15, 2026 | 6 | 5.87 | 5.87 | 6.05 | 5.82 | 13.71M |
| October 14, 2026 | 6.33 | 6.18 | 6.18 | 6.37 | 6.16 | 8.07M |
| October 13, 2026 | 6.38 | 6.37 | 6.37 | 6.44 | 6.15 | 10.45M |
| October 12, 2026 | 6.47 | 6.4 | 6.4 | 6.53 | 6.37 | 6.7M |
| October 09, 2026 | 6.46 | 6.51 | 6.51 | 6.52 | 6.13 | 10.14M |
| October 08, 2026 | 6.58 | 6.46 | 6.46 | 6.73 | 6.4 | 8.91M |
| September 30, 2026 | 6.53 | 6.56 | 6.56 | 6.58 | 6.43 | 7.04M |
| September 29, 2026 | 6.32 | 6.47 | 6.47 | 6.51 | 6.28 | 8.06M |
| September 28, 2026 | 6.53 | 6.3 | 6.3 | 6.53 | 6.23 | 8.35M |
| September 24, 2026 | 6.63 | 6.52 | 6.52 | 6.66 | 6.51 | 5.93M |
| September 23, 2026 | 6.57 | 6.67 | 6.67 | 6.73 | 6.57 | 6.76M |
| September 22, 2026 | 6.57 | 6.73 | 6.73 | 6.87 | 6.57 | 8.69M |
| September 21, 2026 | 6.6 | 6.84 | 6.84 | 6.91 | 6.6 | 11.64M |
| September 18, 2026 | 6.57 | 6.62 | 6.62 | 6.7 | 6.57 | 9.99M |
| September 17, 2026 | 6.7 | 6.55 | 6.55 | 6.7 | 6.37 | 12.25M |
| September 16, 2026 | 6.53 | 6.47 | 6.47 | 6.62 | 6.28 | 19.53M |
| September 15, 2026 | 6.74 | 6.6 | 6.6 | 6.79 | 6.59 | 7.04M |
| September 11, 2026 | 6.7 | 6.65 | 6.65 | 6.79 | 6.5 | 12.5M |
| September 10, 2026 | 6.95 | 6.8 | 6.8 | 6.95 | 6.77 | 9.57M |
| September 09, 2026 | 7.07 | 6.99 | 6.99 | 7.15 | 6.96 | 9.88M |
| September 08, 2026 | 7.3 | 7.12 | 7.12 | 7.35 | 7.07 | 17.36M |
| September 07, 2026 | 6.66 | 7.21 | 7.21 | 7.25 | 6.58 | 32.79M |
| September 04, 2026 | 6.76 | 6.67 | 6.67 | 6.9 | 6.64 | 15.54M |
| September 03, 2026 | 6.74 | 6.67 | 6.67 | 6.8 | 6.56 | 10.32M |
| September 02, 2026 | 6.7 | 6.72 | 6.72 | 6.84 | 6.66 | 9.48M |
| September 01, 2026 | 6.55 | 6.79 | 6.79 | 6.81 | 6.52 | 17.24M |
| August 31, 2026 | 6.52 | 6.58 | 6.58 | 6.59 | 6.48 | 9.11M |
| August 28, 2026 | 6.6 | 6.58 | 6.58 | 6.65 | 6.54 | 9.54M |
| August 27, 2026 | 6.67 | 6.62 | 6.62 | 6.67 | 6.52 | 11.39M |
| August 26, 2026 | 6.67 | 6.67 | 6.67 | 6.73 | 6.62 | 11.7M |
| August 25, 2026 | 6.49 | 6.71 | 6.71 | 6.75 | 6.47 | 17.14M |
| August 24, 2026 | 6.3 | 6.6 | 6.6 | 6.66 | 6.28 | 24.15M |
| August 21, 2026 | 6.24 | 6.27 | 6.27 | 6.31 | 6.17 | 6.3M |
| August 20, 2026 | 6.3 | 6.3 | 6.3 | 6.35 | 6.23 | 6.98M |
| August 19, 2026 | 6.66 | 6.24 | 6.24 | 6.66 | 6.22 | 9.21M |
| August 18, 2026 | 6.61 | 6.57 | 6.57 | 6.69 | 6.44 | 10.04M |
| August 17, 2026 | 6.53 | 6.65 | 6.65 | 6.66 | 6.42 | 9.71M |
| August 14, 2026 | 6.66 | 6.58 | 6.58 | 6.66 | 6.47 | 11.39M |
| August 13, 2026 | 6.76 | 6.65 | 6.65 | 6.9 | 6.65 | 13.45M |
| August 12, 2026 | 6.69 | 6.76 | 6.76 | 6.79 | 6.69 | 10.89M |
| August 11, 2026 | 6.85 | 6.74 | 6.74 | 6.86 | 6.68 | 13.2M |
AD
