Ganzhou Yihao New Materials Co., Ltd. (301176.SZ) SHZ

36.98

-1.02(-2.68%)

Updated at May 15 03:04PM

Currency In CNY

301176.SZ Historical Return

If you invested ¥1000 in Ganzhou Yihao New Materials Co., Ltd. (301176.SZ) since IPO date, it would be worth ¥1,691.67 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥2,388.89, while ¥1000 invested 1 year ago would be worth ¥2,181.71. This corresponds to total returns of 69.17%, 138.89%, 118.17%, respectively, with annualized returns of 15.58%, 33.64%, 118.17%.

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

301176.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 14, 2026	40.05	38	38	40.3	37.93	8.43M
May 13, 2026	40.6	40	40	41.73	39.62	9.16M
May 12, 2026	41.14	40.44	40.44	42.1	39.6	8.01M
May 11, 2026	41.66	41.01	41.01	42.3	40.6	7.51M
May 08, 2026	40.51	41.51	41.51	42.44	39.8	9.99M
May 07, 2026	42	41	41	42.38	39.01	14.2M
May 06, 2026	38.86	42.39	42.39	43	37.91	15.74M
April 30, 2026	37.6	37.35	37.35	38.45	36.36	12.71M
April 29, 2026	35.63	37.87	37.87	39.45	34.96	18.76M
April 28, 2026	32.81	35.63	35.63	37.75	32.3	21.81M
April 27, 2026	29.75	33.68	33.68	33.83	29.75	18.15M
April 24, 2026	30.25	29.34	29.34	31.99	29.12	12.32M
April 23, 2026	29.68	28.64	28.64	29.89	28.3	5.57M
April 22, 2026	29.5	29.81	29.81	30.48	29.4	7.62M
April 21, 2026	28.59	29.76	29.76	30.29	28.29	9.37M
April 20, 2026	29.49	28.84	28.84	29.49	28.72	5.26M
April 17, 2026	29.2	29.24	29.24	29.67	28.6	5.97M
April 16, 2026	29.39	29.54	29.54	30.3	29.02	7.38M
April 15, 2026	29.6	29.39	29.39	31.1	29.17	9.33M
April 14, 2026	29.88	29.6	29.6	30.28	29.22	7.08M
April 13, 2026	28.3	29.89	29.89	30.3	28.3	9.27M
April 10, 2026	28	28.87	28.87	29.58	27.65	9.95M
April 09, 2026	27.18	28	28	28.28	26.77	6.95M
April 08, 2026	27.44	27.77	27.77	27.88	26.69	8.3M
April 07, 2026	25.52	26.75	26.75	27.49	25.52	8.92M
April 03, 2026	26.75	25.53	25.53	26.85	25.18	7.77M
April 02, 2026	26.57	25.46	25.46	27.17	25.18	9.17M
April 01, 2026	25.28	26.85	26.85	28.8	25.28	13.89M
March 31, 2026	26.36	24.6	24.6	26.68	24.47	5.65M
March 30, 2026	25.65	26.51	26.51	26.59	25.12	5.18M
March 27, 2026	25.5	26.26	26.26	26.83	24.89	5.76M
March 26, 2026	26.8	26.05	26.05	27.5	25.95	4.69M
March 25, 2026	27.45	26.92	26.92	27.92	26.67	6.43M
March 24, 2026	26.07	27.13	27.13	27.78	25.23	9.05M
March 23, 2026	26.45	24.88	24.88	26.91	24.68	8.09M
March 20, 2026	29.29	27.26	27.26	29.74	27.1	6.41M
March 19, 2026	29.09	28.54	28.54	29.51	28.34	5.37M
March 18, 2026	29.96	29.38	29.38	30.46	29	7.73M
March 17, 2026	30.01	29.58	29.58	31.45	29.2	11.31M
March 16, 2026	27.46	30.69	30.69	30.9	27.12	14.54M
March 13, 2026	27.96	27.53	27.53	28.09	27.37	5.46M
March 12, 2026	28.41	28.09	28.09	29.15	27.74	6.01M
March 11, 2026	28.62	28.94	28.94	29.48	28.06	12.97M
March 10, 2026	25.51	28.87	28.97	29.29	25.42	10.42M
March 09, 2026	25	25.19	25.19	25.3	23.95	6.24M
March 06, 2026	25.51	26.5	26.5	26.8	25.37	4.16M
March 05, 2026	26.29	25.72	25.72	26.55	25.58	4.27M
March 04, 2026	28.65	25.73	25.6	28.65	25.25	3.59M
March 03, 2026	27.52	25.85	25.85	30	25.67	5.62M
March 02, 2026	27.64	27.36	27.36	28.19	27.22	4.86M
February 27, 2026	28.65	28.2	28.2	28.79	27.75	6.91M
February 26, 2026	29.51	29.06	29.06	29.8	28.88	9.92M
February 25, 2026	29.36	30.19	30.19	30.3	28.83	12.9M
February 24, 2026	26.77	29.11	29.11	29.97	26.13	14.5M
February 13, 2026	26.13	26.45	26.45	26.99	26.11	5.04M
February 12, 2026	25.87	26.23	26.23	26.48	25.62	6.66M
February 11, 2026	25.2	26.19	26.19	28.1	25.16	10.62M
February 10, 2026	24.15	25.1	25.1	26.12	24.1	6.65M
February 09, 2026	23.9	24.14	24.14	24.17	23.68	1.54M
February 06, 2026	23.42	23.63	23.63	23.9	23.14	1.88M