Ningbo Color Master Batch Co., Ltd. (301019.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Ningbo Color Master Batch Co., Ltd. (301019.SZ) since IPO date, it would be worth ¥702.51 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥876.13, while ¥1000 invested 1 year ago would be worth ¥1,058.87. This corresponds to total returns of -29.75%, -12.39%, 5.89%, respectively, with annualized returns of -6.55%, -2.61%, 5.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 15.43 | 14.99 | 14.99 | 15.43 | 14.75 | 1.06M |
| September 09, 2026 | 15.43 | 15.32 | 15.32 | 15.53 | 15.18 | 1.2M |
| September 08, 2026 | 15.48 | 15.5 | 15.5 | 15.52 | 15.34 | 1.03M |
| September 07, 2026 | 15.31 | 15.47 | 15.47 | 15.47 | 15.18 | 837,993 |
| September 04, 2026 | 15.43 | 15.29 | 15.29 | 15.64 | 15.26 | 1.15M |
| September 03, 2026 | 15.66 | 15.38 | 15.38 | 15.98 | 15.38 | 1.35M |
| September 02, 2026 | 15.46 | 15.57 | 15.57 | 15.62 | 15.23 | 1.35M |
| September 01, 2026 | 15.54 | 15.56 | 15.56 | 15.72 | 15.38 | 1.55M |
| August 31, 2026 | 15.4 | 15.55 | 15.55 | 15.6 | 15.31 | 1.43M |
| August 28, 2026 | 15.48 | 15.4 | 15.4 | 15.54 | 15.35 | 1.24M |
| August 27, 2026 | 15.24 | 15.46 | 15.46 | 15.58 | 15.22 | 1.82M |
| August 26, 2026 | 15.35 | 15.26 | 15.26 | 15.45 | 15.16 | 1.75M |
| August 25, 2026 | 14.99 | 15.4 | 15.4 | 15.54 | 14.72 | 2.73M |
| August 24, 2026 | 15.09 | 14.87 | 14.87 | 15.12 | 14.73 | 1.3M |
| August 21, 2026 | 14.97 | 15.07 | 15.07 | 15.1 | 14.53 | 1.85M |
| August 20, 2026 | 14.92 | 14.91 | 14.91 | 15.07 | 14.68 | 2.17M |
| August 19, 2026 | 15.05 | 14.71 | 14.71 | 15.4 | 14.62 | 2.97M |
| August 18, 2026 | 15.17 | 15.09 | 15.09 | 15.33 | 14.97 | 1.44M |
| August 17, 2026 | 15.13 | 15.24 | 15.24 | 15.35 | 15 | 1.78M |
| August 14, 2026 | 15.1 | 15.11 | 15.11 | 15.21 | 14.94 | 1.29M |
| August 13, 2026 | 15.35 | 15.08 | 15.08 | 15.43 | 15.02 | 1.55M |
| August 12, 2026 | 15.41 | 15.39 | 15.39 | 15.63 | 15.36 | 1.37M |
| August 11, 2026 | 15.5 | 15.4 | 15.4 | 15.55 | 15.26 | 1.47M |
| August 10, 2026 | 15.32 | 15.58 | 15.58 | 15.65 | 15.22 | 2.06M |
| August 07, 2026 | 15.31 | 15.32 | 15.32 | 15.37 | 15.01 | 1.98M |
| August 06, 2026 | 15.41 | 15.37 | 15.37 | 15.41 | 15.05 | 2.71M |
| August 05, 2026 | 14.83 | 15.12 | 15.12 | 15.16 | 14.8 | 3.01M |
| August 04, 2026 | 14.97 | 14.81 | 14.81 | 14.97 | 14.73 | 2.56M |
| August 03, 2026 | 14.49 | 14.8 | 14.8 | 14.82 | 14.49 | 2.62M |
| July 31, 2026 | 14.21 | 14.49 | 14.49 | 14.7 | 14.18 | 3.11M |
| July 30, 2026 | 14.33 | 14.06 | 14.06 | 14.78 | 14.02 | 3.46M |
| July 29, 2026 | 14.25 | 14.41 | 14.41 | 14.57 | 14.19 | 2.66M |
| July 28, 2026 | 14.1 | 14.18 | 14.18 | 14.44 | 14.04 | 1.86M |
| July 27, 2026 | 13.85 | 14.24 | 14.24 | 14.39 | 13.69 | 3.11M |
| July 24, 2026 | 14.6 | 13.9 | 13.9 | 14.61 | 13.82 | 4.39M |
| July 23, 2026 | 14.13 | 14.79 | 14.79 | 15.11 | 14 | 4.65M |
| July 22, 2026 | 14.76 | 14.23 | 14.23 | 14.83 | 14.08 | 4.07M |
| July 21, 2026 | 15.3 | 14.85 | 14.85 | 15.43 | 13.9 | 6.46M |
| July 20, 2026 | 15.88 | 15.43 | 15.43 | 16.55 | 15 | 6.57M |
| July 17, 2026 | 15.7 | 16.48 | 16.48 | 17.29 | 15.7 | 7.58M |
| July 16, 2026 | 16.28 | 15.81 | 15.81 | 16.4 | 15.76 | 4.18M |
| July 15, 2026 | 16.8 | 16.48 | 16.48 | 17.33 | 16.28 | 5.05M |
| July 14, 2026 | 16.2 | 16.9 | 16.9 | 17.1 | 16.2 | 6.59M |
| July 13, 2026 | 15.42 | 17.14 | 17.14 | 17.69 | 15.39 | 9.38M |
| July 10, 2026 | 15.38 | 15.63 | 15.63 | 16.08 | 15.25 | 4.09M |
| July 09, 2026 | 21.53 | 15.21 | 15.21 | 21.53 | 14.93 | 3.89M |
| July 08, 2026 | 17 | 15.83 | 15.83 | 17 | 15.66 | 4.91M |
| July 07, 2026 | 17.79 | 17.52 | 17.52 | 18.42 | 17.42 | 6.42M |
| July 06, 2026 | 17.55 | 18.25 | 17.6 | 18.55 | 16.79 | 10.65M |
| July 03, 2026 | 17.94 | 17.36 | 16.74 | 18.03 | 17.08 | 12.18M |
| July 02, 2026 | 15.07 | 17.94 | 17.3 | 17.94 | 14.97 | 7.52M |
| July 01, 2026 | 14.88 | 14.95 | 14.42 | 15.13 | 14.78 | 2.58M |
| June 30, 2026 | 15 | 14.86 | 14.33 | 15.09 | 14.59 | 2.14M |
| June 29, 2026 | 15.15 | 14.84 | 14.31 | 15.23 | 14.58 | 2.77M |
| June 26, 2026 | 15.33 | 15.17 | 14.63 | 15.52 | 14.98 | 2.79M |
| June 25, 2026 | 15.67 | 15.38 | 14.83 | 15.73 | 15.18 | 2.66M |
| June 24, 2026 | 16.25 | 15.71 | 15.15 | 16.39 | 15.65 | 2.41M |
| June 23, 2026 | 16.31 | 16.3 | 15.72 | 16.65 | 16.28 | 1.45M |
| June 22, 2026 | 16.37 | 16.38 | 15.8 | 16.48 | 15.8 | 2.9M |
| June 18, 2026 | 16.76 | 16.4 | 15.82 | 16.81 | 16.33 | 2.39M |