Newonder Special Electric Co.,Ltd (301120.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
301120.SZ Historical Return
If you invested ¥1000 in Newonder Special Electric Co.,Ltd (301120.SZ) since IPO date, it would be worth ¥1,125.1 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,161.65, while ¥1000 invested 1 year ago would be worth ¥1,011.03. This corresponds to total returns of 12.51%, 16.16%, 1.1%, respectively, with annualized returns of 2.72%, 5.12%, 1.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
301120.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 14.71 | 14.66 | 14.66 | 14.8 | 14.36 | 5.45M |
| September 10, 2026 | 14.98 | 14.81 | 14.81 | 14.98 | 14.72 | 4.88M |
| September 09, 2026 | 15.04 | 15.09 | 15.09 | 15.32 | 14.95 | 6.11M |
| September 08, 2026 | 15.2 | 15.07 | 15.07 | 15.33 | 15.01 | 6.21M |
| September 07, 2026 | 14.98 | 15.29 | 15.29 | 15.31 | 14.96 | 7.98M |
| September 04, 2026 | 15.12 | 15.05 | 15.05 | 15.69 | 14.93 | 13.45M |
| September 03, 2026 | 14.96 | 15.12 | 15.12 | 15.23 | 14.88 | 10.91M |
| September 02, 2026 | 14.73 | 14.94 | 14.94 | 15.08 | 14.58 | 6.03M |
| September 01, 2026 | 14.94 | 14.88 | 14.88 | 15.13 | 14.77 | 5.28M |
| August 31, 2026 | 14.82 | 15.03 | 15.03 | 15.04 | 14.63 | 5.39M |
| August 28, 2026 | 15.09 | 14.87 | 14.87 | 15.24 | 14.82 | 6.06M |
| August 27, 2026 | 15.14 | 15.08 | 15.08 | 15.24 | 14.83 | 7.16M |
| August 26, 2026 | 14.82 | 14.88 | 14.88 | 15.13 | 14.68 | 5.86M |
| August 25, 2026 | 14.3 | 14.7 | 14.7 | 14.82 | 14.13 | 5.31M |
| August 24, 2026 | 14.76 | 14.52 | 14.52 | 14.87 | 14.23 | 5.59M |
| August 21, 2026 | 14.42 | 14.78 | 14.78 | 14.95 | 14.4 | 6.79M |
| August 20, 2026 | 14.81 | 14.58 | 14.58 | 14.95 | 14.47 | 5.74M |
| August 19, 2026 | 15.3 | 14.69 | 14.69 | 15.34 | 14.6 | 8.99M |
| August 18, 2026 | 15.81 | 15.58 | 15.58 | 15.97 | 15.4 | 9.44M |
| August 17, 2026 | 15.6 | 15.97 | 15.97 | 16.1 | 15.41 | 12.5M |
| August 14, 2026 | 16.16 | 15.58 | 15.58 | 16.25 | 15.37 | 16.15M |
| August 13, 2026 | 15.77 | 16.21 | 16.21 | 17 | 15.75 | 24.75M |
| August 12, 2026 | 15.39 | 15.79 | 15.79 | 15.85 | 15.39 | 12.08M |
| August 11, 2026 | 15.45 | 15.49 | 15.49 | 15.72 | 15.21 | 10.58M |
| August 10, 2026 | 15.38 | 15.6 | 15.6 | 15.86 | 15.35 | 15.48M |
| August 07, 2026 | 15.4 | 15.3 | 15.3 | 15.4 | 14.98 | 11.03M |
| August 06, 2026 | 15.8 | 15.38 | 15.38 | 15.8 | 15.17 | 17.07M |
| August 05, 2026 | 15.59 | 15.89 | 15.89 | 15.99 | 15.44 | 23.7M |
| August 04, 2026 | 15.25 | 16.14 | 16.14 | 16.56 | 14.82 | 32.32M |
| August 03, 2026 | 14.56 | 15.5 | 15.5 | 15.88 | 14.55 | 29.79M |
| July 31, 2026 | 13.94 | 14.14 | 14.14 | 14.35 | 13.94 | 9.06M |
| July 30, 2026 | 14.19 | 13.78 | 13.78 | 14.44 | 13.75 | 7.8M |
| July 29, 2026 | 13.84 | 14.19 | 14.19 | 14.28 | 13.59 | 9.99M |
| July 28, 2026 | 14.04 | 13.91 | 13.91 | 14.2 | 13.84 | 7.78M |
| July 27, 2026 | 13.56 | 14.19 | 14.19 | 14.21 | 13.42 | 11.26M |
| July 23, 2026 | 13.47 | 14.48 | 14.48 | 14.68 | 13.47 | 24.87M |
| July 22, 2026 | 13.22 | 13.46 | 13.46 | 14.06 | 12.8 | 13.98M |
| July 21, 2026 | 12.87 | 13.21 | 13.21 | 13.21 | 11.78 | 12.65M |
| July 20, 2026 | 13.24 | 12.85 | 12.85 | 13.73 | 12.44 | 11.28M |
| July 17, 2026 | 14.03 | 13.31 | 13.31 | 14.06 | 13.23 | 9.02M |
| July 16, 2026 | 14.01 | 13.88 | 13.88 | 14.44 | 13.8 | 6.8M |
| July 15, 2026 | 14.5 | 14.15 | 14.15 | 14.66 | 14.05 | 6.08M |
| July 14, 2026 | 14.45 | 14.61 | 14.61 | 14.61 | 13.87 | 7M |
| July 13, 2026 | 15.28 | 14.31 | 14.31 | 15.51 | 14.24 | 7.2M |
| July 10, 2026 | 15.3 | 15.4 | 15.4 | 15.91 | 15.19 | 9.52M |
| July 09, 2026 | 14.95 | 15.12 | 15.12 | 15.15 | 14.23 | 8.86M |
| July 08, 2026 | 15.65 | 14.9 | 14.9 | 15.73 | 14.88 | 7.26M |
| July 07, 2026 | 16.48 | 15.6 | 15.6 | 16.51 | 15.52 | 7.68M |
| July 06, 2026 | 16.69 | 16.28 | 16.28 | 17.04 | 16.2 | 9.23M |
| July 03, 2026 | 16.1 | 16.45 | 16.45 | 16.73 | 15.96 | 9.74M |
| July 02, 2026 | 16.44 | 15.98 | 15.98 | 16.85 | 15.93 | 11.62M |
| July 01, 2026 | 16.61 | 16.74 | 16.74 | 16.97 | 16.39 | 10.05M |
| June 30, 2026 | 16.49 | 16.63 | 16.63 | 16.8 | 16.1 | 10.78M |
| June 29, 2026 | 17.08 | 16.35 | 16.35 | 17.12 | 16.16 | 13.31M |
| June 26, 2026 | 18.16 | 16.86 | 16.86 | 18.49 | 16.86 | 22.16M |
| June 25, 2026 | 19.43 | 19.14 | 19.14 | 19.88 | 18.73 | 11.28M |
| June 24, 2026 | 19.5 | 19.48 | 19.48 | 19.64 | 18.7 | 11.51M |
| June 23, 2026 | 20.2 | 19.42 | 19.42 | 20.66 | 19.27 | 15.13M |
| June 22, 2026 | 19.5 | 20.22 | 20.22 | 20.78 | 18.97 | 21.33M |
| June 18, 2026 | 19.61 | 19.54 | 19.54 | 20.04 | 19.32 | 12.43M |
AD
