Caina Technology Co., Ltd. (301122.SZ) SHZ

27.85

+0.51(+1.87%)

Updated at June 03 03:04PM

Currency In CNY

301122.SZ Historical Return

If you invested ¥1000 in Caina Technology Co., Ltd. (301122.SZ) since IPO date, it would be worth ¥505.83 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥835.35, while ¥1000 invested 1 year ago would be worth ¥1,312.35. This corresponds to total returns of -49.42%, -16.46%, 31.23%, respectively, with annualized returns of -14.49%, -5.83%, 31.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

301122.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	27.99	27.34	27.34	28.27	26.88	2.47M
June 01, 2026	27.81	27.92	27.92	28.84	27.67	2.32M
May 29, 2026	30.16	27.97	27.97	30.17	27.71	3.34M
May 28, 2026	27.97	30.14	30.14	31.2	27.97	4.96M
May 27, 2026	28.93	28.12	28.12	29.31	27.98	2.22M
May 26, 2026	29.7	28.75	28.75	29.8	28.32	2.78M
May 25, 2026	28.94	29.61	29.61	30.5	28.41	3.82M
May 22, 2026	28.26	28.9	28.9	29.39	27.83	2.61M
May 21, 2026	30.81	28.08	28.08	30.81	28	2.68M
May 20, 2026	29.15	29.29	29.29	30.2	28.72	2.36M
May 19, 2026	29.19	29.11	29.11	29.97	28.47	3.35M
May 18, 2026	30.81	29.19	29.19	31.4	28.89	5.9M
May 15, 2026	33.46	31.12	31.12	33.52	30.83	4.82M
May 14, 2026	33.88	33.83	33.83	34.46	33.36	2.14M
May 13, 2026	33.91	33.89	33.89	34.37	33.29	1.74M
May 12, 2026	34.38	33.58	33.58	34.38	33.5	1.99M
May 11, 2026	33.4	34.42	34.42	34.67	33.4	3.17M
May 08, 2026	33.16	33.38	33.38	33.72	33.02	1.9M
May 07, 2026	34.08	33.28	33.28	34.66	32.93	3.67M
May 06, 2026	31.98	34.28	34.28	34.3	31.98	4.17M
April 30, 2026	31.46	31.9	31.9	32.68	31.28	2.14M
April 29, 2026	31.41	31.52	31.52	32.19	31.01	3.24M
April 28, 2026	31.5	30.71	30.71	31.89	30.53	2.01M
April 27, 2026	31.18	31.8	31.8	32.1	30.41	2.13M
April 24, 2026	30.99	31	31	31.25	30.4	1.06M
April 23, 2026	31.58	31.27	31.27	32	31	1.11M
April 22, 2026	31.14	31.6	31.6	31.76	30.57	1.51M
April 21, 2026	30.85	30.84	30.84	31.14	30.23	1.21M
April 20, 2026	30.44	30.81	30.81	31.07	30.24	1.23M
April 17, 2026	30.68	30.44	30.44	30.78	29.95	1.48M
April 16, 2026	31.24	30.68	30.68	31.24	30.33	1.73M
April 15, 2026	30.18	31.06	31.06	32.21	30.03	3.25M
April 14, 2026	29.11	29.85	29.85	29.89	28.85	1.31M
April 13, 2026	29	29.08	29.08	29.41	28.65	1.36M
April 10, 2026	29.56	29.16	29.16	30.15	29.04	1.76M
April 09, 2026	28.98	29.15	29.15	29.66	28	2.33M
April 08, 2026	28.69	28.9	28.9	29.14	28.55	1.27M
April 07, 2026	28.55	28.13	28.13	28.55	27.74	1.31M
April 03, 2026	28.68	27.77	27.77	29.12	27.62	1.24M
April 02, 2026	29.48	28.87	28.87	29.88	28.6	1.41M
April 01, 2026	29.31	29.55	29.55	30.16	28.88	1.64M
March 31, 2026	29.99	28.8	28.8	30.17	28.54	1.69M
March 30, 2026	29.38	29.63	29.63	31.38	29.15	2.06M
March 27, 2026	29.07	29.7	29.7	29.83	28.82	1.12M
March 26, 2026	29.79	29.26	29.26	30.39	29.17	1.6M
March 25, 2026	30.99	30	30	30.99	29.75	1.19M
March 24, 2026	29.57	30.47	30.47	31.5	29.28	2.08M
March 23, 2026	30.65	28.76	28.76	30.65	28.45	2.33M
March 20, 2026	32.3	30.79	30.79	32.35	30.63	1.5M
March 19, 2026	32.52	32.3	32.3	32.73	31.91	1.25M
March 18, 2026	31.33	32.52	32.52	32.63	31.1	1.73M
March 17, 2026	32.53	31.16	31.16	33.04	31.1	2.27M
March 16, 2026	34.8	32.39	32.39	34.98	32.01	3.17M
March 13, 2026	33	34.53	34.53	35.15	32.7	2.92M
March 12, 2026	33.88	32.86	32.86	34.02	32.51	1.49M
March 11, 2026	34.21	33.88	33.88	34.55	33.4	2.44M
March 10, 2026	32.81	33.76	34.37	33.97	32.81	761,115
March 09, 2026	32.41	33.25	33.25	33.4	32.12	1.86M
March 06, 2026	32.81	32.99	32.99	33.04	32.26	1.75M
March 05, 2026	33.46	32.51	32.51	33.46	32.23	2.07M