Voneseals Technology (Shanghai) Inc. (301161.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
301161.SZ Historical Return
If you invested ¥1000 in Voneseals Technology (Shanghai) Inc. (301161.SZ) since IPO date, it would be worth ¥1,033.66 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,420.9, while ¥1000 invested 1 year ago would be worth ¥744.33. This corresponds to total returns of 3.37%, 42.09%, -25.57%, respectively, with annualized returns of 0.82%, 12.5%, -25.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
301161.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 29.42 | 28.56 | 28.56 | 29.88 | 28.53 | 1.93M |
| September 29, 2026 | 29.37 | 29.19 | 29.19 | 29.6 | 28.93 | 1.71M |
| September 28, 2026 | 30.83 | 29.25 | 29.25 | 30.83 | 28.94 | 2.69M |
| September 24, 2026 | 31.35 | 30.7 | 30.7 | 31.5 | 30.68 | 1.88M |
| September 23, 2026 | 30.56 | 31.34 | 31.34 | 31.55 | 30.45 | 2.69M |
| September 22, 2026 | 30.56 | 30.98 | 30.98 | 31.65 | 30.56 | 3.06M |
| September 21, 2026 | 31.14 | 31.34 | 31.34 | 31.55 | 30.81 | 3.64M |
| September 18, 2026 | 30.56 | 31.04 | 31.04 | 31.27 | 30.4 | 4.72M |
| September 17, 2026 | 29.41 | 29.8 | 29.8 | 30.19 | 29.03 | 3.62M |
| September 16, 2026 | 28.11 | 29.62 | 29.62 | 29.72 | 27.67 | 3.65M |
| September 15, 2026 | 27.98 | 28.12 | 28.12 | 28.69 | 27.63 | 2.15M |
| September 11, 2026 | 28.17 | 27.7 | 27.7 | 28.41 | 27.16 | 2.21M |
| September 10, 2026 | 28.59 | 28.65 | 28.65 | 28.85 | 28.2 | 1.92M |
| September 09, 2026 | 29.54 | 28.79 | 28.79 | 29.54 | 28.39 | 2.65M |
| September 08, 2026 | 28.62 | 28.39 | 28.39 | 28.67 | 28.02 | 2.8M |
| September 07, 2026 | 28.55 | 28.56 | 28.56 | 29 | 28.01 | 2.76M |
| September 04, 2026 | 29.54 | 28.51 | 28.51 | 29.78 | 28.35 | 3.45M |
| September 03, 2026 | 29.48 | 29.27 | 29.27 | 30.5 | 29.02 | 3.16M |
| September 02, 2026 | 29 | 29.38 | 29.38 | 29.66 | 28.87 | 3.02M |
| September 01, 2026 | 29.62 | 29.35 | 29.35 | 29.8 | 28.93 | 3.74M |
| August 31, 2026 | 28.81 | 29.61 | 29.61 | 29.85 | 28.47 | 3.91M |
| August 28, 2026 | 29.7 | 29.14 | 29.14 | 30.43 | 29.14 | 4.56M |
| August 27, 2026 | 28.64 | 29.51 | 29.51 | 29.99 | 28.08 | 6.32M |
| August 26, 2026 | 29.58 | 28.36 | 28.36 | 29.75 | 27.87 | 6.97M |
| August 25, 2026 | 30.47 | 29.32 | 29.32 | 30.97 | 28.22 | 10.4M |
| August 24, 2026 | 28.4 | 27.47 | 27.47 | 28.4 | 26.88 | 3.98M |
| August 21, 2026 | 27.92 | 28.49 | 28.49 | 29 | 27.56 | 2.53M |
| August 20, 2026 | 28.59 | 28.41 | 28.41 | 29.08 | 27.91 | 3.02M |
| August 19, 2026 | 29.01 | 27.52 | 27.52 | 29.36 | 27.51 | 4.35M |
| August 18, 2026 | 29.96 | 29.73 | 29.73 | 30.17 | 28.95 | 3.75M |
| August 17, 2026 | 27.94 | 29.66 | 29.66 | 29.72 | 27.41 | 5.89M |
| August 14, 2026 | 27.41 | 27.52 | 27.52 | 27.59 | 27.06 | 3.13M |
| August 13, 2026 | 28.32 | 27.26 | 27.26 | 28.4 | 27.25 | 4.29M |
| August 12, 2026 | 27.3 | 28.1 | 28.1 | 28.53 | 27.01 | 4.62M |
| August 11, 2026 | 27.22 | 27.26 | 27.26 | 28.7 | 27.06 | 4.79M |
| August 10, 2026 | 27.8 | 27.18 | 27.18 | 27.88 | 26.91 | 4.17M |
| August 07, 2026 | 26.44 | 27.45 | 27.45 | 27.94 | 25.68 | 6.7M |
| August 06, 2026 | 26.4 | 26.45 | 26.45 | 26.83 | 25.93 | 4.49M |
| August 05, 2026 | 25.67 | 26.54 | 26.54 | 27.05 | 25.51 | 4.65M |
| August 04, 2026 | 24.51 | 25.74 | 25.74 | 25.91 | 24.38 | 5.11M |
| August 03, 2026 | 24.12 | 24.51 | 24.51 | 24.58 | 23.98 | 3.44M |
| July 31, 2026 | 24.03 | 24.1 | 24.1 | 24.99 | 23.66 | 5.52M |
| July 30, 2026 | 24.1 | 22.97 | 22.97 | 24.49 | 22.87 | 4.71M |
| July 29, 2026 | 24.99 | 24.32 | 24.32 | 24.99 | 23.6 | 4.84M |
| July 28, 2026 | 25.4 | 24.84 | 24.84 | 26.19 | 24.63 | 3.95M |
| July 27, 2026 | 24.8 | 25.63 | 25.63 | 25.82 | 24.32 | 4.06M |
| July 24, 2026 | 24.58 | 24.81 | 24.81 | 25.65 | 24.34 | 4.13M |
| July 23, 2026 | 25.13 | 24.86 | 24.86 | 25.64 | 24.46 | 4.46M |
| July 22, 2026 | 25.51 | 25.08 | 25.08 | 26.28 | 25 | 7.25M |
| July 21, 2026 | 24.06 | 25.33 | 25.33 | 25.33 | 21.91 | 8.74M |
| July 20, 2026 | 27.75 | 23.75 | 23.75 | 28.06 | 23.4 | 8.35M |
| July 17, 2026 | 31.71 | 27.71 | 27.71 | 31.77 | 27.68 | 6.58M |
| July 16, 2026 | 33.5 | 31.73 | 31.73 | 34 | 31.55 | 4.82M |
| July 15, 2026 | 35 | 33.83 | 33.83 | 36.13 | 33.46 | 4.75M |
| July 14, 2026 | 35.78 | 34.57 | 34.57 | 36.45 | 34.16 | 5.63M |
| July 13, 2026 | 40.5 | 35.73 | 35.73 | 40.89 | 35.7 | 7.85M |
| July 10, 2026 | 38.78 | 40.21 | 40.21 | 42.18 | 38.1 | 9.43M |
| July 09, 2026 | 37.65 | 38.16 | 38.16 | 38.38 | 36.5 | 4.88M |
| July 08, 2026 | 39 | 37.83 | 37.83 | 39.4 | 36 | 6.76M |
| July 07, 2026 | 40.4 | 39.01 | 39.01 | 40.65 | 38.5 | 7.51M |
AD
