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

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 ¥1,467.71 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 ¥1,246.7, while ¥1000 invested 1 year ago would be worth ¥812.83. This corresponds to total returns of 46.77%, 24.67%, -18.72%, respectively, with annualized returns of 7.32%, 4.51%, -18.72%.

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
August 21, 2026	99.88	100.01	100.01	101.21	98.18	3.66M
August 20, 2026	99	99.51	99.51	101.5	98.29	4.99M
August 19, 2026	107	98.22	98.22	107.11	97.91	8.39M
August 18, 2026	108	109.3	109.3	109.96	106.03	7.27M
August 17, 2026	101.76	108.19	108.19	108.19	101.01	10.17M
August 14, 2026	105.06	105.5	105.5	108.36	104.31	9.64M
August 13, 2026	106.5	104.36	104.36	107.18	104.28	8.52M
August 12, 2026	105.68	104.1	104.1	106.5	103.44	6.6M
August 11, 2026	100.23	105.68	105.68	107.36	98.59	9.13M
August 10, 2026	103	100.65	100.65	104.5	99.72	6.13M
August 07, 2026	102	101.92	101.92	102.4	98.13	7.11M
August 06, 2026	99.94	101.3	101.3	103.58	99.1	6.89M
August 05, 2026	95	101.31	101.31	102.67	93.83	8.96M
August 04, 2026	91.77	94.67	94.67	95.48	90.12	6.71M
August 03, 2026	90.06	91.13	91.13	95.02	89.26	6.74M
July 31, 2026	89.2	90.06	90.06	92.5	89.08	7.95M
July 30, 2026	88.99	85.06	85.06	89.3	83.88	6.37M
July 29, 2026	91.5	88.87	88.87	91.9	87.03	6.23M
July 28, 2026	94.86	90.73	90.73	95.17	90.53	5.37M
July 27, 2026	89.9	95.78	95.78	95.87	89.9	8.25M
July 24, 2026	92.51	90.6	90.6	94.7	89.99	6.02M
July 23, 2026	94.97	94.7	94.7	96.47	93.7	5.16M
July 22, 2026	98.08	95.6	95.6	98.2	94.74	5.56M
July 21, 2026	95.45	98.68	98.68	99.33	90.1	10.25M
July 20, 2026	102.09	95.23	95.23	102.5	92	9.27M
July 17, 2026	107.69	99.3	99.3	108.2	98.22	7.88M
July 16, 2026	109.71	107.7	107.7	113.99	107.09	6.16M
July 15, 2026	114.21	111	111	116.17	110.55	5.48M
July 14, 2026	113.63	114.22	114.22	115.23	109	7.45M
July 13, 2026	123.6	114	114	123.88	113	10.62M
July 10, 2026	121.02	125.48	125.48	132.65	120.7	11.77M
July 09, 2026	121.85	121.65	121.65	123.47	117	7.4M
July 08, 2026	132.6	121.69	121.69	132.99	121.58	10.19M
July 07, 2026	142.09	131.65	131.65	146.5	131	13.4M
July 06, 2026	146.08	142.22	142.22	152	141.83	12.91M
July 03, 2026	140.08	149.9	149.9	157.18	140.07	18.87M
July 02, 2026	134.1	138.6	138.6	147.5	133.86	15.42M
July 01, 2026	135	134.14	134.14	137.5	133	7.73M
June 30, 2026	127	133.7	133.7	134.6	126.88	7.6M
June 29, 2026	128.5	126.8	126.8	129.2	122.85	7.53M
June 26, 2026	133	128.2	128.2	134.18	126.5	9.3M
June 25, 2026	139.38	134.1	134.1	140.77	133	10.92M
June 24, 2026	142	139.49	139.49	142.55	136.48	8.84M
June 23, 2026	140	142	142	143.69	136.1	8.57M
June 22, 2026	146.49	140.8	140.8	146.49	137.5	10.04M
June 18, 2026	142.93	145	145	146.55	141.8	8.06M
June 17, 2026	140.58	143.36	143.36	146.81	139.11	6.91M
June 16, 2026	142.5	142.06	142.06	143.7	140.7	7.13M
June 15, 2026	138.85	141.94	141.94	143	137.61	8.77M
June 12, 2026	140.98	136.61	136.61	143.7	136.61	11.2M
June 11, 2026	141.09	140.15	140.15	142.1	136.5	5.92M
June 10, 2026	144	141.09	141.09	146.2	138.51	6.8M
June 09, 2026	145.06	145.79	145.79	146.8	141.01	7.78M
June 08, 2026	139.99	143.47	143.47	149.5	139.68	7.92M
June 05, 2026	144.51	145.44	145.44	151.25	139.13	10.02M
June 04, 2026	143	145.56	145.56	149.98	140.8	8.04M
June 03, 2026	145.94	144.5	144.5	149.3	142.4	8.77M
June 02, 2026	146.88	146.75	146.75	149.5	143.5	7.44M
June 01, 2026	147.9	145.34	145.34	150	144.65	10.67M
May 29, 2026	163.85	146	146	167.88	144.99	14.44M