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 ¥483.11 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥608.91, while ¥1000 invested 1 year ago would be worth ¥789.47. This corresponds to total returns of -51.69%, -39.11%, -21.05%, respectively, with annualized returns of -12.45%, -9.44%, -21.05%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.79 | 6.58 | 6.58 | 6.61 | 5.7 | 33.13M |
| July 09, 2026 | 5.76 | 5.79 | 5.79 | 5.82 | 5.56 | 10.87M |
| July 08, 2026 | 5.88 | 5.79 | 5.79 | 5.88 | 5.67 | 8.83M |
| July 07, 2026 | 5.99 | 5.88 | 5.88 | 6.03 | 5.81 | 9.21M |
| July 06, 2026 | 6.22 | 5.99 | 5.99 | 6.33 | 5.98 | 11.09M |
| July 03, 2026 | 6.15 | 6.23 | 6.23 | 6.3 | 6.08 | 11.3M |
| July 02, 2026 | 6.16 | 6.1 | 6.1 | 6.33 | 6.07 | 11.09M |
| July 01, 2026 | 6.12 | 6.2 | 6.2 | 6.34 | 5.96 | 15.17M |
| June 30, 2026 | 5.93 | 6.08 | 6.08 | 6.1 | 5.88 | 9.79M |
| June 29, 2026 | 6.04 | 5.99 | 5.99 | 6.09 | 5.83 | 13.58M |
| June 26, 2026 | 6.35 | 6.04 | 6.04 | 6.35 | 6.02 | 14.23M |
| June 25, 2026 | 6.6 | 6.3 | 6.3 | 6.6 | 6.24 | 12.86M |
| June 24, 2026 | 6.73 | 6.56 | 6.56 | 6.74 | 6.47 | 11.27M |
| June 23, 2026 | 6.67 | 6.73 | 6.73 | 6.92 | 6.62 | 13.43M |
| June 22, 2026 | 6.5 | 6.73 | 6.73 | 6.73 | 6.32 | 17.18M |
| June 18, 2026 | 6.6 | 6.53 | 6.53 | 6.62 | 6.49 | 9.1M |
| June 17, 2026 | 6.83 | 6.63 | 6.63 | 6.87 | 6.58 | 13.21M |
| June 16, 2026 | 6.79 | 6.89 | 6.89 | 7.01 | 6.7 | 12.34M |
| June 15, 2026 | 6.59 | 6.78 | 6.78 | 6.82 | 6.57 | 13.95M |
| June 12, 2026 | 6.6 | 6.54 | 6.54 | 6.66 | 6.46 | 10.04M |
| June 11, 2026 | 6.61 | 6.49 | 6.49 | 6.64 | 6.38 | 11.2M |
| June 10, 2026 | 6.81 | 6.64 | 6.64 | 6.89 | 6.51 | 10.08M |
| June 09, 2026 | 6.8 | 6.88 | 6.88 | 6.95 | 6.72 | 10.85M |
| June 08, 2026 | 6.85 | 6.76 | 6.76 | 7.15 | 6.67 | 15.74M |
| June 05, 2026 | 7 | 7.04 | 7.04 | 7.19 | 6.71 | 16.6M |
| June 04, 2026 | 7.12 | 7.01 | 7.01 | 7.26 | 6.97 | 13.03M |
| June 03, 2026 | 7.51 | 7.23 | 7.23 | 7.56 | 7.17 | 14.52M |
| June 02, 2026 | 7.74 | 7.52 | 7.52 | 7.76 | 7.37 | 12.71M |
| June 01, 2026 | 7.57 | 7.74 | 7.74 | 7.92 | 7.55 | 13.73M |
| May 29, 2026 | 8.09 | 7.64 | 7.64 | 8.1 | 7.6 | 15.85M |
| May 28, 2026 | 7.92 | 8.1 | 8.1 | 8.15 | 7.86 | 11.31M |
| May 27, 2026 | 8.17 | 7.97 | 7.97 | 8.32 | 7.91 | 15.56M |
| May 26, 2026 | 8.55 | 8.17 | 8.17 | 8.55 | 8.05 | 16.06M |
| May 25, 2026 | 8.61 | 8.55 | 8.55 | 8.84 | 8.46 | 15.85M |
| May 22, 2026 | 8.43 | 8.58 | 8.58 | 8.63 | 8.38 | 12.91M |
| May 21, 2026 | 8.58 | 8.39 | 8.39 | 8.95 | 8.35 | 24.77M |
| May 20, 2026 | 8.92 | 8.86 | 8.86 | 9.07 | 8.79 | 14.17M |
| May 19, 2026 | 8.86 | 8.98 | 8.98 | 8.99 | 8.75 | 17.72M |
| May 18, 2026 | 8.58 | 8.87 | 8.87 | 9.16 | 8.54 | 26.1M |
| May 15, 2026 | 8.67 | 8.58 | 8.58 | 8.75 | 8.52 | 16.77M |
| May 14, 2026 | 9.01 | 8.66 | 8.66 | 9.04 | 8.63 | 22.34M |
| May 13, 2026 | 8.69 | 9.02 | 9.02 | 9.02 | 8.66 | 26.8M |
| May 12, 2026 | 8.6 | 8.72 | 8.72 | 8.94 | 8.5 | 21.77M |
| May 11, 2026 | 8.55 | 8.6 | 8.6 | 8.68 | 8.5 | 13.37M |
| May 08, 2026 | 8.52 | 8.54 | 8.54 | 8.64 | 8.47 | 12.57M |
| May 07, 2026 | 8.5 | 8.56 | 8.56 | 8.67 | 8.45 | 14.1M |
| May 06, 2026 | 8.22 | 8.45 | 8.45 | 8.53 | 8.18 | 19.9M |
| April 30, 2026 | 8.11 | 8.16 | 8.16 | 8.28 | 8.07 | 15.96M |
| April 29, 2026 | 7.8 | 8.13 | 8.13 | 8.25 | 7.8 | 29.18M |
| April 28, 2026 | 7.75 | 7.67 | 7.67 | 7.85 | 7.66 | 9.28M |
| April 27, 2026 | 7.77 | 7.8 | 7.8 | 7.84 | 7.63 | 9.02M |
| April 24, 2026 | 7.77 | 7.79 | 7.79 | 7.81 | 7.66 | 10.01M |
| April 23, 2026 | 7.93 | 7.8 | 7.8 | 8.02 | 7.77 | 13.8M |
| April 22, 2026 | 8 | 7.98 | 7.98 | 8.08 | 7.92 | 14.9M |
| April 21, 2026 | 8.09 | 8.05 | 8.05 | 8.12 | 7.89 | 14.62M |
| April 20, 2026 | 7.96 | 8.12 | 8.12 | 8.15 | 7.91 | 12.62M |
| April 17, 2026 | 8.04 | 7.96 | 7.96 | 8.09 | 7.88 | 12.11M |
| April 16, 2026 | 7.91 | 8.07 | 8.07 | 8.15 | 7.79 | 15.53M |
| April 15, 2026 | 7.96 | 7.95 | 7.95 | 8.29 | 7.83 | 21.74M |
| April 14, 2026 | 7.82 | 7.87 | 7.87 | 7.87 | 7.74 | 8.53M |
AD
