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

30.25

-0.75(-2.42%)

Updated at June 02 03:04PM

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 ¥1,094.82 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,354.07, while ¥1000 invested 1 year ago would be worth ¥1,442.54. This corresponds to total returns of 9.48%, 35.41%, 44.25%, respectively, with annualized returns of 2.47%, 10.62%, 44.25%.

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
June 02, 2026	30.99	30.25	30.25	31.19	29.64	2.45M
June 01, 2026	30.34	31	31	31.77	30.01	2.62M
May 29, 2026	33.05	30.66	30.66	33.05	30.5	3.72M
May 28, 2026	32.4	33.03	33.03	33.56	31.81	3.69M
May 27, 2026	33.39	32.6	32.6	34.17	32.4	3.62M
May 26, 2026	33.3	33.4	33.4	33.95	32.3	4.65M
May 25, 2026	34.29	33.3	33.3	34.91	33.04	3.86M
May 22, 2026	34	34.28	34.28	34.91	33.8	3.94M
May 21, 2026	35.12	33.96	33.96	36.3	33.8	6.1M
May 20, 2026	34.51	35	35	35.22	33.65	4.2M
May 19, 2026	33.71	34.67	34.67	34.78	33.35	4.27M
May 18, 2026	35.12	34.02	34.02	35.18	33.41	5.02M
May 15, 2026	34	34.8	34.8	35.23	33.89	6.17M
May 14, 2026	34.04	34.13	34.13	35.79	33.83	5.98M
May 13, 2026	33.55	34.04	34.04	34.24	33.03	4.35M
May 12, 2026	34.12	33.49	33.49	34.39	33.16	3.59M
May 11, 2026	32.75	33.84	33.84	34.08	32.75	4.81M
May 08, 2026	32.61	32.62	32.62	32.76	32.25	2.54M
May 07, 2026	32.45	32.7	32.7	33.28	32.45	2.94M
May 06, 2026	32.45	32.51	32.51	32.96	32.14	3.52M
April 30, 2026	31.8	32.26	32.26	32.45	31.49	2.87M
April 29, 2026	31.31	31.77	31.77	31.97	31.1	2.51M
April 28, 2026	31.51	31.27	31.27	32.35	30.9	3.25M
April 27, 2026	30.68	31.39	31.39	31.5	30.51	2.62M
April 24, 2026	30.99	31.21	31.21	31.99	30.31	3.93M
April 23, 2026	31.58	30.85	30.85	32.07	30.81	3.02M
April 22, 2026	31.3	31.87	31.87	32.48	30.91	3.55M
April 21, 2026	31.13	31.41	31.41	31.49	30.96	1.52M
April 20, 2026	31.12	31.31	31.31	31.7	31.02	2.04M
April 17, 2026	30.59	31.15	31.15	31.41	30.3	2.05M
April 16, 2026	30.58	30.65	30.65	30.73	30.41	1.68M
April 15, 2026	30.89	30.29	30.29	30.99	30.23	1.49M
April 14, 2026	30.69	30.73	30.73	30.88	30.36	1.47M
April 13, 2026	30.68	30.33	30.33	30.69	30.16	1.4M
April 10, 2026	30.68	30.7	30.7	31.3	30.51	2.17M
April 09, 2026	30.19	30.39	30.39	30.48	29.95	2.21M
April 08, 2026	29.3	30.38	30.38	30.38	29.3	2.45M
April 07, 2026	28.11	28.75	28.75	29.06	28.11	2.17M
April 03, 2026	28.98	28.11	28.11	29.3	28.02	2.18M
April 02, 2026	29.5	28.98	28.98	29.85	28.78	1.84M
April 01, 2026	29.98	29.5	29.5	29.98	29.22	1.97M
March 31, 2026	29.39	29.22	29.22	30.28	29.13	2.3M
March 30, 2026	28.99	29.39	29.39	29.78	28.76	1.39M
March 27, 2026	28.76	29.45	29.45	29.59	28.71	1.54M
March 26, 2026	29.55	29.06	29.06	29.95	28.9	1.88M
March 25, 2026	28.9	29.42	29.42	29.95	28.85	1.95M
March 24, 2026	29.1	28.85	28.85	29.31	27.96	2.51M
March 23, 2026	30	28.36	28.36	30.01	27.97	3.39M
March 20, 2026	31.39	30.43	30.43	31.53	30.42	1.94M
March 19, 2026	31.5	31.07	31.07	31.73	30.9	1.52M
March 18, 2026	31.62	31.97	31.97	32.02	31.28	1.21M
March 17, 2026	32.44	31.48	31.48	32.71	31.42	1.79M
March 16, 2026	32.49	32.44	32.44	32.5	31.5	1.84M
March 13, 2026	32.99	32.49	32.49	33.28	32.42	1.84M
March 12, 2026	34.19	32.89	32.89	34.46	32.8	3.01M
March 11, 2026	34.92	34.23	34.23	35.09	34.13	2.1M
March 10, 2026	34.34	34.41	34.76	34.85	34	1.72M
March 09, 2026	34.07	34.12	34.12	34.2	32.55	3.44M
March 06, 2026	34.34	34.3	34.3	34.72	34.12	1.76M
March 05, 2026	34.96	34.34	34.34	35.15	34.1	2.3M