Doright Co.,Ltd. (300950.SZ) SHZ

18.65

-0.47(-2.46%)

Updated at June 02 03:04PM

Currency In CNY

300950.SZ Historical Return

If you invested ¥1000 in Doright Co.,Ltd. (300950.SZ) since IPO date, it would be worth ¥471.32 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 ¥664.17, while ¥1000 invested 1 year ago would be worth ¥1,017.46. This corresponds to total returns of -52.87%, -33.58%, 1.75%, respectively, with annualized returns of -13.34%, -7.85%, 1.75%.

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

300950.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	18.5	19.12	19.12	19.31	18.43	1.74M
May 29, 2026	19.5	18.62	18.62	19.63	18.58	2.15M
May 28, 2026	19.48	19.68	19.68	19.86	19.03	1.67M
May 27, 2026	20.2	19.5	19.5	20.36	19.16	3.17M
May 26, 2026	20.48	20.15	20.15	20.8	19.9	2.08M
May 25, 2026	21.2	20.6	20.6	21.6	20.41	2.41M
May 22, 2026	20.97	21.24	21.24	21.5	20.82	2.36M
May 21, 2026	21.83	21	21	22.24	20.9	2.6M
May 20, 2026	22.37	21.79	21.79	22.37	21.63	2.39M
May 19, 2026	21.92	22.37	22.37	22.65	21.7	3.7M
May 18, 2026	21.83	21.86	21.86	22.1	21.42	1.89M
May 15, 2026	21.93	21.83	21.83	22.23	21.67	2.23M
May 14, 2026	22.76	21.92	21.92	22.76	21.88	2.06M
May 13, 2026	22.33	22.48	22.48	22.61	22	2.55M
May 12, 2026	22.82	22.31	22.31	23.43	22.28	3.32M
May 11, 2026	22.6	23.11	23.11	23.66	22.3	5.9M
May 08, 2026	21.99	22.41	22.41	22.68	21.9	3.3M
May 07, 2026	22.06	21.98	21.98	22.16	21.8	2.21M
May 06, 2026	21.8	22.06	22.06	22.22	21.53	3.03M
April 30, 2026	21.9	21.76	21.76	22.04	21.57	2.18M
April 29, 2026	21.08	21.67	21.67	21.86	21.03	2.85M
April 28, 2026	21.64	21.25	21.25	21.65	20.95	3.03M
April 27, 2026	21.14	21.7	21.7	21.78	19.76	5.38M
April 24, 2026	21.6	21.58	21.58	21.78	21.32	1.72M
April 23, 2026	21.83	21.72	21.72	22.13	21.6	2.69M
April 22, 2026	21.7	21.9	21.9	22.36	21.5	3.13M
April 21, 2026	21.82	21.66	21.66	21.82	21.52	1.47M
April 20, 2026	21.81	21.82	21.82	21.98	21.52	1.79M
April 17, 2026	21.81	21.71	21.71	21.88	21.59	1.58M
April 16, 2026	21.55	21.74	21.74	21.86	21.21	1.82M
April 15, 2026	21.68	21.37	21.37	21.78	21.32	1.56M
April 14, 2026	21.66	21.58	21.58	21.68	21.3	1.69M
April 13, 2026	21.64	21.45	21.45	21.64	21.4	1.45M
April 10, 2026	21.32	21.67	21.67	21.84	21.32	1.63M
April 09, 2026	21.7	21.22	21.22	21.7	21.15	1.68M
April 08, 2026	21.66	21.77	21.77	21.77	21.32	2.03M
April 07, 2026	20.66	21.14	21.14	21.25	20.31	2.09M
April 03, 2026	21.12	20.53	20.53	21.36	20.42	1.15M
April 02, 2026	21.21	21.07	21.07	21.44	20.78	1.76M
April 01, 2026	21.43	21.35	21.35	21.48	21.1	1.68M
March 31, 2026	21.49	21.03	21.03	21.65	20.96	1.84M
March 30, 2026	21	21.3	21.3	21.38	20.96	1.49M
March 27, 2026	20.93	21.32	21.32	21.33	20.67	1.34M
March 26, 2026	21.5	21.08	21.08	21.59	20.84	1.49M
March 25, 2026	21.23	21.44	21.44	21.62	21.23	1.72M
March 24, 2026	20.5	21.19	21.19	21.21	20.25	3.43M
March 23, 2026	21	20	20	21.1	19.87	2.95M
March 20, 2026	21.8	21.24	21.24	22.25	21.22	2.26M
March 19, 2026	22.35	21.87	21.87	22.51	21.77	2.03M
March 18, 2026	22.3	22.61	22.61	22.61	22.02	1.86M
March 17, 2026	22.89	22.2	22.2	22.93	22.15	2.02M
March 16, 2026	22.95	22.78	22.78	23.02	22.4	2.08M
March 13, 2026	23.04	22.89	22.89	23.48	22.74	2.33M
March 12, 2026	23.66	22.89	22.89	23.66	22.86	2.33M
March 11, 2026	23.91	23.55	23.55	24.03	23.45	2.16M
March 10, 2026	23.08	23.85	23.9	24.05	23.08	1.53M
March 09, 2026	23.7	23.42	23.42	23.88	23.18	2.35M
March 06, 2026	23.08	23.7	23.7	23.74	22.88	2.4M
March 05, 2026	23.47	23.03	23.03	23.65	22.98	2.14M
March 04, 2026	24.67	22.73	22.88	24.67	22.44	1.33M