Voneseals Technology (Shanghai) Inc. (301161.SZ) SHZ

Currency In CNY

301161.SZ Historical Return

If you invested ¥1000 in Voneseals Technology (Shanghai) Inc. (301161.SZ) since IPO date, it would be worth ¥932.32 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,217.97, while ¥1000 invested 1 year ago would be worth ¥748.4. This corresponds to total returns of -6.77%, 21.8%, -25.16%, respectively, with annualized returns of -1.67%, 6.8%, -25.16%.

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

301161.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	24.68	24.88	24.88	25.05	24.65	2.38M
November 09, 2026	24.73	24.28	24.28	25.08	24.2	2.32M
November 06, 2026	24.35	24.44	24.44	24.79	24.24	2.65M
November 05, 2026	24.22	25.25	25.25	25.55	24.07	4.09M
November 04, 2026	23.05	24.59	24.59	24.8	23.01	4.53M
November 03, 2026	23.71	23.12	23.12	24.04	22.97	3.71M
November 02, 2026	24.5	24.02	24.02	24.72	23.51	5.56M
October 30, 2026	23.7	24.3	24.3	25.85	23.62	4.44M
October 29, 2026	24.89	24	24	25.02	23.93	2.49M
October 28, 2026	24.2	24.94	24.94	25.36	24	2.82M
October 27, 2026	25.08	23.84	23.84	25.53	23.83	2.39M
October 26, 2026	25.05	24.94	24.94	25.76	24.9	2.48M
October 23, 2026	24.28	25.37	25.37	25.49	23.03	3.49M
October 22, 2026	25.36	24.7	24.7	25.62	24.6	1.95M
October 21, 2026	25.82	25.35	25.35	26.08	25.26	2.05M
October 20, 2026	24.87	25.66	25.66	25.95	24.87	2.17M
October 19, 2026	25.37	24.96	24.96	25.38	24.24	2.64M
October 16, 2026	25.24	25.37	25.37	26.06	25.12	2.22M
October 15, 2026	25.18	24.88	24.88	25.69	24.71	2.53M
October 14, 2026	26.4	25.77	25.77	26.5	25.77	1.77M
October 13, 2026	25.89	26.47	26.47	26.9	24.88	2.53M
October 12, 2026	26.7	26.29	26.29	27.53	26.2	2.98M
October 09, 2026	27.77	26.78	26.78	27.77	25.65	3.39M
October 08, 2026	28.53	27.7	27.7	29.17	27.44	2.41M
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