Ningbo Zhenyu Technology Co., Ltd. (300953.SZ) SHZ

233.92

+0.41(+0.18%)

Updated at May 13 03:05PM

Currency In CNY

300953.SZ Historical Return

If you invested ¥1000 in Ningbo Zhenyu Technology Co., Ltd. (300953.SZ) since IPO date, it would be worth ¥3,432.93 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,450.14, while ¥1000 invested 1 year ago would be worth ¥2,145.07. This corresponds to total returns of 243.29%, 445.01%, 114.51%, respectively, with annualized returns of 27.02%, 40.35%, 114.51%.

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

300953.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	245.18	233.51	233.51	245.55	232	6.61M
May 11, 2026	238	241.79	241.79	248	234.01	6.69M
May 08, 2026	236.61	237.25	237.25	242.88	233	7.19M
May 07, 2026	231.96	238.75	238.75	240.8	230.11	8.2M
May 06, 2026	224	229.99	229.99	235	224	7.24M
April 30, 2026	209.38	220.6	220.6	222.99	209.07	8.21M
April 29, 2026	210	210.63	210.63	212	203.5	6.42M
April 28, 2026	220.01	211.99	211.99	220.1	211	5.54M
April 27, 2026	215.31	217.49	217.49	224.18	213.01	5.88M
April 24, 2026	219.04	217.9	217.9	231.35	217.9	8.02M
April 23, 2026	223.3	218.35	218.35	227.17	215.16	7.75M
April 22, 2026	216.93	227.18	227.18	231.95	215	10.28M
April 21, 2026	212.39	217.77	217.77	219.98	206.8	10.68M
April 20, 2026	209.99	205.48	205.48	211.88	203.18	7.14M
April 17, 2026	206.44	208.47	208.47	211.44	202.62	8.11M
April 16, 2026	196.01	207.86	207.86	212.77	193.67	13.39M
April 15, 2026	183.88	188.84	188.84	190.87	181.78	9.13M
April 14, 2026	182.83	182.46	182.46	183.8	178.08	5.68M
April 13, 2026	188.11	182.53	182.53	190.3	182.19	7.38M
April 10, 2026	183.55	190.39	190.39	198	180.51	10.46M
April 09, 2026	173.25	183.55	183.55	185	170.51	9.77M
April 08, 2026	190	176.32	176.32	191.87	175.01	13.19M
April 07, 2026	179.7	182	182	183	176.33	4.69M
April 03, 2026	181.8	182.1	182.1	190	180.38	4.14M
April 02, 2026	185.58	181.75	181.75	186.98	180.1	4.03M
April 01, 2026	179.08	186.5	186.5	190.88	179.06	7.62M
March 31, 2026	179.5	174.52	174.52	181.86	174.26	4.1M
March 30, 2026	176.01	179.56	179.56	182.51	172.61	5.95M
March 27, 2026	168	175.57	175.57	179.02	167.88	4.93M
March 26, 2026	175.56	171.81	171.81	178	171	5.25M
March 25, 2026	158.07	173	173	174.77	157.6	8.04M
March 24, 2026	157	155.9	155.9	159	151.66	3.2M
March 23, 2026	156.24	153.98	153.98	161.55	152.27	4.07M
March 20, 2026	159.77	157.08	157.08	165.5	156.8	3.86M
March 19, 2026	163.5	158.13	158.13	168	157.41	3.91M
March 18, 2026	162.98	167.26	167.26	168.2	160.5	3.44M
March 17, 2026	168.67	162	162	170.98	161.89	3.09M
March 16, 2026	171.2	167.99	167.99	171.98	167	2.85M
March 13, 2026	174	171.03	171.03	176.83	170.6	4.26M
March 12, 2026	176.98	175.37	175.37	180.28	170	6.88M
March 11, 2026	169.17	178.25	178.25	180	168.6	10.33M
March 10, 2026	144.59	160.81	171.56	160.81	144.59	2.89M
March 09, 2026	145.6	155.6	155.6	157.4	140.1	6.58M
March 06, 2026	144.59	148.74	148.74	154.49	144.05	4.73M
March 05, 2026	146.88	145.41	145.41	149.02	144.01	3.31M
March 04, 2026	170	143.5	144.23	170	142.88	2.52M
March 03, 2026	155.59	146.01	146.01	156.69	145.8	4.79M
March 02, 2026	160	155.47	155.47	161.87	155.4	5.36M
February 27, 2026	170	163.36	163.36	170.77	162.36	5.05M
February 26, 2026	171	170.85	170.85	174.3	169.68	3.5M
February 25, 2026	172	171.9	171.9	172.87	166.68	3.29M
February 24, 2026	180.8	171.9	171.9	181.99	171.39	4.67M
February 13, 2026	179.74	179	179	182.27	178.05	2.77M
February 12, 2026	177.89	181	181	184	175.34	4.17M
February 11, 2026	181.5	177.36	177.36	182.22	177	3.37M
February 10, 2026	176.65	180.35	180.35	182.3	174	5.97M
February 09, 2026	175.06	176.65	176.65	177	171.82	7.02M
February 06, 2026	154.37	176.55	176.55	177	153.3	11.25M
February 05, 2026	157.79	155.7	155.7	158.06	152.59	3.48M
February 04, 2026	160.11	158.83	158.83	163	157.09	3.45M