Ningbo Zhenyu Technology Co., Ltd. (300953.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300953.SZ Historical Return
If you invested ¥1000 in Ningbo Zhenyu Technology Co., Ltd. (300953.SZ) since IPO date, it would be worth ¥1,261.81 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,347.02, while ¥1000 invested 1 year ago would be worth ¥563.03. This corresponds to total returns of 26.18%, 34.7%, -43.7%, respectively, with annualized returns of 4.33%, 6.14%, -43.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300953.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 87 | 85.98 | 85.98 | 87.07 | 84.47 | 5.44M |
| September 10, 2026 | 88.2 | 88.02 | 88.02 | 88.8 | 87.4 | 2.37M |
| September 09, 2026 | 90.2 | 89.12 | 89.12 | 91.5 | 88.74 | 3.13M |
| September 08, 2026 | 92.25 | 90.59 | 90.59 | 92.3 | 90.13 | 4.05M |
| September 07, 2026 | 88.65 | 92.28 | 92.28 | 93.3 | 88.65 | 6.21M |
| September 04, 2026 | 93.19 | 88.65 | 88.65 | 94.3 | 88.12 | 5.44M |
| September 03, 2026 | 89.31 | 92.5 | 92.5 | 93.14 | 89.3 | 6.06M |
| September 02, 2026 | 89.3 | 88.6 | 88.6 | 89.84 | 88.01 | 3.44M |
| September 01, 2026 | 93 | 90.29 | 90.29 | 93.45 | 90.07 | 3.92M |
| August 31, 2026 | 91.86 | 92.71 | 92.71 | 92.91 | 90.41 | 4.51M |
| August 28, 2026 | 94.01 | 92.6 | 92.6 | 94.49 | 92.02 | 3.91M |
| August 27, 2026 | 92.33 | 94.5 | 94.5 | 95 | 90.9 | 5.43M |
| August 26, 2026 | 95.14 | 92.54 | 92.54 | 95.67 | 92.16 | 5.42M |
| August 25, 2026 | 95.91 | 95.07 | 95.07 | 97.04 | 93.4 | 4.61M |
| August 24, 2026 | 99.95 | 97.66 | 97.66 | 100.05 | 95.3 | 4.67M |
| 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 |
AD
