Anhui Shiny Electronic Technology Company Limited (300956.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300956.SZ Historical Return
If you invested ¥1000 in Anhui Shiny Electronic Technology Company Limited (300956.SZ) since IPO date, it would be worth ¥344.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥665.78, while ¥1000 invested 1 year ago would be worth ¥618.32. This corresponds to total returns of -65.58%, -33.42%, -38.17%, respectively, with annualized returns of -18.06%, -7.81%, -38.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300956.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 10.01 | 10.06 | 10.06 | 10.16 | 10.01 | 4.85M |
| July 30, 2026 | 10.05 | 9.8 | 9.8 | 10.17 | 9.73 | 4.7M |
| July 29, 2026 | 9.72 | 10.05 | 10.05 | 10.07 | 9.72 | 5.85M |
| July 28, 2026 | 9.61 | 9.81 | 9.81 | 10.04 | 9.61 | 4.93M |
| July 27, 2026 | 9.46 | 9.76 | 9.76 | 9.79 | 9.37 | 4.82M |
| July 23, 2026 | 9.28 | 9.65 | 9.65 | 9.71 | 9.28 | 6.19M |
| July 22, 2026 | 9.33 | 9.33 | 9.33 | 9.66 | 9.25 | 5.99M |
| July 21, 2026 | 9.53 | 9.51 | 9.51 | 9.56 | 8.79 | 8.97M |
| July 20, 2026 | 9.83 | 9.68 | 9.68 | 10.07 | 9.32 | 7.85M |
| July 17, 2026 | 10.33 | 9.78 | 9.78 | 10.5 | 9.68 | 7.89M |
| July 16, 2026 | 10.2 | 10.39 | 10.39 | 10.73 | 10.12 | 7.91M |
| July 15, 2026 | 10.25 | 10.24 | 10.24 | 10.45 | 10.11 | 5.7M |
| July 14, 2026 | 9.92 | 10.25 | 10.25 | 10.3 | 9.71 | 6.82M |
| July 13, 2026 | 10.6 | 9.92 | 9.92 | 10.66 | 9.88 | 7.46M |
| July 10, 2026 | 10.41 | 10.62 | 10.62 | 10.91 | 10.32 | 6.73M |
| July 09, 2026 | 10.39 | 10.55 | 10.55 | 10.55 | 9.95 | 7.09M |
| July 08, 2026 | 10.48 | 10.27 | 10.27 | 10.56 | 10.23 | 5.05M |
| July 07, 2026 | 10.73 | 10.48 | 10.48 | 10.84 | 10.37 | 6.19M |
| July 06, 2026 | 11.31 | 10.75 | 10.75 | 11.36 | 10.71 | 8.21M |
| July 03, 2026 | 11.08 | 11.28 | 11.28 | 11.42 | 10.99 | 7.69M |
| July 02, 2026 | 11.21 | 11 | 11 | 11.46 | 10.98 | 7.99M |
| July 01, 2026 | 11.32 | 11.27 | 11.27 | 11.43 | 11.06 | 7.7M |
| June 30, 2026 | 10.92 | 11.24 | 11.24 | 11.31 | 10.73 | 6.49M |
| June 29, 2026 | 11.2 | 10.97 | 10.97 | 11.3 | 10.74 | 7.75M |
| June 26, 2026 | 11.52 | 11.25 | 11.25 | 11.78 | 11.2 | 7.48M |
| June 25, 2026 | 12.13 | 11.64 | 11.64 | 12.24 | 11.62 | 7.79M |
| June 24, 2026 | 12.09 | 11.96 | 11.96 | 12.09 | 11.69 | 7.59M |
| June 23, 2026 | 12.23 | 12.17 | 12.17 | 12.52 | 12.1 | 8.97M |
| June 22, 2026 | 12.57 | 12.23 | 12.23 | 12.8 | 11.78 | 10.41M |
| June 18, 2026 | 12.23 | 12.57 | 12.57 | 12.69 | 12.1 | 10.17M |
| June 17, 2026 | 12.43 | 12.3 | 12.3 | 12.65 | 12.2 | 10.28M |
| June 16, 2026 | 12.02 | 12.65 | 12.65 | 12.74 | 11.54 | 17.87M |
| June 15, 2026 | 11.95 | 12 | 12 | 12.21 | 11.89 | 11.61M |
| June 12, 2026 | 12.44 | 11.89 | 11.89 | 12.69 | 11.86 | 14.4M |
| June 11, 2026 | 12.16 | 12.2 | 12.2 | 12.56 | 11.97 | 15.38M |
| June 10, 2026 | 12.91 | 12.16 | 12.16 | 12.99 | 12.04 | 20.31M |
| June 09, 2026 | 13.74 | 13.23 | 13.23 | 13.89 | 13 | 17.32M |
| June 08, 2026 | 14.09 | 13.66 | 13.66 | 14.43 | 13.45 | 23.06M |
| June 05, 2026 | 15.34 | 14.85 | 14.85 | 15.5 | 14.8 | 28.51M |
| June 04, 2026 | 16.01 | 15.74 | 15.74 | 16.99 | 15.61 | 33M |
| June 03, 2026 | 17.2 | 17.1 | 17.1 | 17.99 | 16.61 | 43.44M |
| June 02, 2026 | 19.28 | 19.2 | 19.2 | 19.86 | 18.01 | 52.4M |
| June 01, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 11.16M |
| May 29, 2026 | 14.68 | 14.12 | 14.12 | 15.16 | 13.7 | 13.34M |
| May 28, 2026 | 13.93 | 13.98 | 13.98 | 14.24 | 13.64 | 3.71M |
| May 27, 2026 | 14.51 | 14.05 | 14.05 | 14.59 | 13.87 | 4.9M |
| May 26, 2026 | 14.83 | 14.5 | 14.5 | 14.93 | 14.3 | 4.06M |
| May 25, 2026 | 14.96 | 14.93 | 14.93 | 15.2 | 14.59 | 4.02M |
| May 22, 2026 | 14.7 | 14.95 | 14.95 | 15.14 | 14.35 | 3.59M |
| May 21, 2026 | 15.48 | 14.51 | 14.51 | 15.65 | 14.4 | 4.8M |
| May 20, 2026 | 15.56 | 15.33 | 15.33 | 15.57 | 15.07 | 3.5M |
| May 19, 2026 | 15.52 | 15.51 | 15.51 | 15.6 | 15.25 | 3.4M |
| May 18, 2026 | 15.48 | 15.53 | 15.53 | 15.59 | 15.29 | 3.37M |
| May 15, 2026 | 15.66 | 15.48 | 15.48 | 15.82 | 15.28 | 3.43M |
| May 14, 2026 | 15.79 | 15.63 | 15.63 | 15.99 | 15.52 | 3.12M |
| May 13, 2026 | 15.79 | 15.71 | 15.71 | 15.86 | 15.46 | 3.71M |
| May 12, 2026 | 16.2 | 15.64 | 15.64 | 16.29 | 15.58 | 5.47M |
| May 11, 2026 | 16.26 | 16.15 | 16.15 | 16.26 | 16.03 | 3.9M |
| May 08, 2026 | 15.83 | 16.26 | 16.26 | 16.44 | 15.63 | 6.51M |
| May 07, 2026 | 15.6 | 15.83 | 15.83 | 15.9 | 15.58 | 3.62M |
AD
