Zhejiang Haikong Nanke Huatie Digital Intelligence and Technology Co., Ltd. (603300.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603300.SS Historical Return
If you invested ¥1000 in Zhejiang Haikong Nanke Huatie Digital Technology Co., Ltd. Class A (603300.SS) 10 years ago, it would be worth ¥963.6 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥993.38, while ¥1000 invested 1 year ago would be worth ¥629.37. This corresponds to total returns of -3.64%, -0.66%, -37.06%, respectively, with annualized returns of -0.37%, -0.13%, -37.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603300.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.51 | 4.57 | 4.57 | 4.62 | 4.51 | 28.15M |
| October 20, 2026 | 4.54 | 4.51 | 4.51 | 4.58 | 4.49 | 22.75M |
| October 19, 2026 | 4.37 | 4.54 | 4.54 | 4.56 | 4.36 | 39.19M |
| October 16, 2026 | 4.43 | 4.4 | 4.4 | 4.47 | 4.36 | 24.59M |
| October 15, 2026 | 4.47 | 4.41 | 4.41 | 4.49 | 4.39 | 26.56M |
| October 14, 2026 | 4.56 | 4.52 | 4.52 | 4.59 | 4.5 | 19.54M |
| October 13, 2026 | 4.55 | 4.58 | 4.58 | 4.62 | 4.5 | 25.89M |
| October 12, 2026 | 4.58 | 4.57 | 4.57 | 4.63 | 4.54 | 24.29M |
| October 09, 2026 | 4.5 | 4.58 | 4.58 | 4.6 | 4.48 | 36.39M |
| October 08, 2026 | 4.5 | 4.5 | 4.5 | 4.57 | 4.47 | 19.53M |
| September 30, 2026 | 4.55 | 4.51 | 4.51 | 4.56 | 4.49 | 18.19M |
| September 29, 2026 | 4.49 | 4.53 | 4.53 | 4.57 | 4.48 | 19.8M |
| September 28, 2026 | 4.52 | 4.49 | 4.49 | 4.56 | 4.44 | 22.22M |
| September 24, 2026 | 4.58 | 4.55 | 4.55 | 4.6 | 4.53 | 19.7M |
| September 23, 2026 | 4.67 | 4.59 | 4.59 | 4.67 | 4.59 | 25.4M |
| September 22, 2026 | 4.7 | 4.68 | 4.68 | 4.73 | 4.66 | 25.33M |
| September 21, 2026 | 4.63 | 4.71 | 4.71 | 4.71 | 4.63 | 25.18M |
| September 18, 2026 | 4.63 | 4.64 | 4.64 | 4.66 | 4.6 | 20.43M |
| September 17, 2026 | 4.61 | 4.59 | 4.59 | 4.64 | 4.57 | 17.76M |
| September 16, 2026 | 4.6 | 4.63 | 4.63 | 4.66 | 4.53 | 22.42M |
| September 15, 2026 | 4.7 | 4.61 | 4.61 | 4.72 | 4.6 | 20.48M |
| September 11, 2026 | 4.76 | 4.71 | 4.71 | 4.78 | 4.64 | 35.05M |
| September 10, 2026 | 4.76 | 4.8 | 4.8 | 4.82 | 4.72 | 23.47M |
| September 09, 2026 | 4.87 | 4.8 | 4.8 | 4.87 | 4.76 | 33.53M |
| September 08, 2026 | 4.86 | 4.88 | 4.88 | 4.91 | 4.81 | 28.58M |
| September 07, 2026 | 4.9 | 4.85 | 4.85 | 4.93 | 4.83 | 33.35M |
| September 04, 2026 | 4.85 | 4.9 | 4.9 | 4.99 | 4.82 | 51.75M |
| September 03, 2026 | 4.93 | 4.82 | 4.82 | 5.04 | 4.81 | 36.45M |
| September 02, 2026 | 4.93 | 4.9 | 4.9 | 4.97 | 4.84 | 30.58M |
| September 01, 2026 | 4.84 | 4.98 | 4.98 | 5.01 | 4.82 | 51.9M |
| August 31, 2026 | 4.84 | 4.85 | 4.85 | 4.85 | 4.76 | 24.96M |
| August 28, 2026 | 4.81 | 4.84 | 4.84 | 4.86 | 4.78 | 26.88M |
| August 27, 2026 | 4.79 | 4.81 | 4.81 | 4.82 | 4.75 | 26.98M |
| August 26, 2026 | 4.8 | 4.8 | 4.8 | 4.86 | 4.77 | 28.46M |
| August 25, 2026 | 4.69 | 4.8 | 4.8 | 4.83 | 4.68 | 26.56M |
| August 24, 2026 | 4.76 | 4.71 | 4.71 | 4.78 | 4.68 | 27.89M |
| August 21, 2026 | 4.84 | 4.77 | 4.77 | 4.85 | 4.74 | 29.93M |
| August 20, 2026 | 4.74 | 4.86 | 4.86 | 4.88 | 4.74 | 36.12M |
| August 19, 2026 | 4.85 | 4.74 | 4.74 | 4.9 | 4.74 | 34.34M |
| August 18, 2026 | 4.95 | 4.89 | 4.89 | 4.95 | 4.83 | 36.45M |
| August 17, 2026 | 5 | 4.96 | 4.96 | 5.01 | 4.89 | 37.38M |
| August 14, 2026 | 5.03 | 4.99 | 4.99 | 5.07 | 4.93 | 54.73M |
| August 13, 2026 | 5.19 | 5.1 | 5.1 | 5.32 | 5.08 | 75.78M |
| August 12, 2026 | 5.04 | 5.19 | 5.19 | 5.45 | 5.02 | 110.12M |
| August 11, 2026 | 5 | 5.03 | 5.03 | 5.13 | 4.95 | 36.88M |
| August 10, 2026 | 4.95 | 5.01 | 5.01 | 5.03 | 4.91 | 31.65M |
| August 07, 2026 | 5.03 | 4.95 | 4.95 | 5.03 | 4.88 | 42.52M |
| August 06, 2026 | 5.08 | 5.03 | 5.03 | 5.18 | 5 | 44.07M |
| August 05, 2026 | 5.13 | 5.11 | 5.11 | 5.19 | 5.08 | 44.19M |
| August 04, 2026 | 5.16 | 5.14 | 5.14 | 5.22 | 5.11 | 45.85M |
| August 03, 2026 | 5.07 | 5.15 | 5.15 | 5.17 | 5.05 | 37.99M |
| July 31, 2026 | 4.95 | 5.08 | 5.08 | 5.15 | 4.95 | 56.29M |
| July 30, 2026 | 4.9 | 5 | 5 | 5.15 | 4.9 | 68.52M |
| July 29, 2026 | 4.86 | 4.95 | 4.95 | 4.99 | 4.82 | 61.72M |
| July 28, 2026 | 4.73 | 4.85 | 4.85 | 4.85 | 4.71 | 41.42M |
| July 27, 2026 | 4.6 | 4.74 | 4.74 | 4.76 | 4.6 | 32.22M |
| July 24, 2026 | 4.83 | 4.64 | 4.64 | 4.87 | 4.64 | 41.36M |
| July 23, 2026 | 4.81 | 4.86 | 4.86 | 4.88 | 4.78 | 38.04M |
| July 22, 2026 | 4.75 | 4.82 | 4.82 | 4.87 | 4.7 | 54.56M |
| July 21, 2026 | 4.75 | 4.8 | 4.8 | 4.9 | 4.71 | 70.62M |
AD
