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 ¥1,031.13 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,292.65, while ¥1000 invested 1 year ago would be worth ¥658.58. This corresponds to total returns of 3.11%, 29.26%, -34.14%, respectively, with annualized returns of 0.78%, 8.92%, -34.14%.

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
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
July 06, 2026	38.01	40.35	40.35	42.9	38.01	12.82M
July 03, 2026	39.17	37.68	37.68	39.98	37.6	7.26M
July 02, 2026	39.16	39.17	39.17	41.2	38.08	8.2M
July 01, 2026	38.85	40.15	40.15	41.65	38.23	12.64M
June 30, 2026	36.96	38.61	38.61	39.39	35.6	13.04M
June 29, 2026	34	37.33	37.33	37.5	33.58	13.3M
June 26, 2026	34.13	34.12	34.12	35.14	32.84	6.66M
June 25, 2026	35.2	34.25	34.25	35.53	33.1	6.34M
June 24, 2026	34.68	34.87	34.87	35.6	33.56	6.82M
June 23, 2026	33.5	34.97	34.97	36.2	32.81	10.82M
June 22, 2026	35.18	33.57	33.57	36.36	32.03	11.96M
June 18, 2026	35.5	35.55	35.55	35.88	34.23	10.42M
June 17, 2026	35.65	36.5	36.5	36.59	35.02	14.17M
June 16, 2026	35.1	35.28	35.28	36.48	34.6	9.82M
June 15, 2026	36.07	35.15	35.15	36.35	34.16	12.05M
June 12, 2026	36.17	35.35	35.35	39.48	35	18.34M
June 11, 2026	33.5	36.53	36.53	37.58	32.51	18.01M
June 10, 2026	33	33.56	33.56	35.74	32.51	14.64M
June 09, 2026	29.78	31.1	31.1	31.8	29.19	5.29M
June 08, 2026	30.2	29.76	29.76	31.78	29.45	3.52M
June 05, 2026	29.71	30.83	30.83	31.32	28.74	3.48M
June 04, 2026	30.01	29.7	29.7	30.12	29.52	1.88M
June 03, 2026	30.08	30.24	30.24	30.88	29.82	2.18M
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