Shenzhen Fenda Technology Co., Ltd. (002681.SZ) SHZ
5.48
-0.08999998(-1.62%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002681.SZ Historical Return
If you invested ¥1000 in Shenzhen Fenda Technology Co., Ltd. (002681.SZ) 10 years ago, it would be worth ¥467.91 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,276.5, while ¥1000 invested 1 year ago would be worth ¥820.74. This corresponds to total returns of -53.21%, 27.65%, -17.93%, respectively, with annualized returns of -7.31%, 5%, -17.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002681.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.5 | 5.57 | 5.57 | 5.65 | 5.44 | 37.46M |
| June 01, 2026 | 5.41 | 5.51 | 5.51 | 5.59 | 5.38 | 34.17M |
| May 29, 2026 | 5.66 | 5.43 | 5.43 | 5.7 | 5.42 | 43.09M |
| May 28, 2026 | 5.55 | 5.7 | 5.7 | 5.75 | 5.49 | 51.73M |
| May 27, 2026 | 5.82 | 5.62 | 5.62 | 5.89 | 5.58 | 64.45M |
| May 26, 2026 | 5.76 | 5.89 | 5.89 | 5.96 | 5.71 | 74.35M |
| May 25, 2026 | 5.75 | 5.81 | 5.81 | 5.84 | 5.72 | 70.38M |
| May 22, 2026 | 5.51 | 5.84 | 5.84 | 5.96 | 5.43 | 140.34M |
| May 21, 2026 | 5.47 | 5.43 | 5.43 | 5.73 | 5.42 | 73.28M |
| May 20, 2026 | 5.56 | 5.4 | 5.4 | 5.59 | 5.37 | 41.47M |
| May 19, 2026 | 5.48 | 5.59 | 5.59 | 5.61 | 5.46 | 33.13M |
| May 18, 2026 | 5.47 | 5.49 | 5.49 | 5.57 | 5.38 | 36.51M |
| May 15, 2026 | 5.53 | 5.5 | 5.5 | 5.63 | 5.45 | 53.36M |
| May 14, 2026 | 5.47 | 5.54 | 5.54 | 5.65 | 5.38 | 73.74M |
| May 13, 2026 | 5.37 | 5.45 | 5.45 | 5.6 | 5.33 | 43.2M |
| May 12, 2026 | 5.48 | 5.37 | 5.37 | 5.49 | 5.36 | 28.1M |
| May 11, 2026 | 5.55 | 5.48 | 5.48 | 5.58 | 5.45 | 34.87M |
| May 08, 2026 | 5.43 | 5.52 | 5.52 | 5.55 | 5.39 | 40.89M |
| May 07, 2026 | 5.35 | 5.44 | 5.44 | 5.48 | 5.3 | 45.73M |
| May 06, 2026 | 5.25 | 5.32 | 5.32 | 5.38 | 5.24 | 40.31M |
| April 30, 2026 | 5.06 | 5.22 | 5.22 | 5.23 | 5.06 | 34.29M |
| April 29, 2026 | 5 | 5.13 | 5.13 | 5.17 | 4.94 | 34.21M |
| April 28, 2026 | 5.17 | 5.05 | 5.05 | 5.2 | 5.02 | 31M |
| April 27, 2026 | 5.09 | 5.17 | 5.17 | 5.2 | 5.02 | 32.71M |
| April 24, 2026 | 5.06 | 5.12 | 5.12 | 5.16 | 4.99 | 29.28M |
| April 23, 2026 | 5.21 | 5.07 | 5.07 | 5.24 | 5.06 | 38.18M |
| April 22, 2026 | 5.15 | 5.23 | 5.23 | 5.23 | 5.12 | 24.4M |
| April 21, 2026 | 5.24 | 5.16 | 5.16 | 5.25 | 5.11 | 27.33M |
| April 20, 2026 | 5.21 | 5.24 | 5.24 | 5.28 | 5.2 | 21.26M |
| April 17, 2026 | 5.23 | 5.22 | 5.22 | 5.27 | 5.15 | 23.45M |
| April 16, 2026 | 5.18 | 5.25 | 5.25 | 5.27 | 5.17 | 20.71M |
| April 15, 2026 | 5.3 | 5.18 | 5.18 | 5.31 | 5.18 | 22.37M |
| April 14, 2026 | 5.32 | 5.28 | 5.28 | 5.34 | 5.22 | 20.59M |
| April 13, 2026 | 5.28 | 5.27 | 5.27 | 5.32 | 5.25 | 22.95M |
| April 10, 2026 | 5.35 | 5.31 | 5.31 | 5.4 | 5.31 | 24.66M |
| April 09, 2026 | 5.32 | 5.31 | 5.31 | 5.43 | 5.29 | 25.66M |
| April 08, 2026 | 5.2 | 5.38 | 5.38 | 5.39 | 5.19 | 37.85M |
| April 07, 2026 | 5.02 | 5.08 | 5.08 | 5.1 | 5 | 20.16M |
| April 03, 2026 | 5.18 | 4.99 | 4.99 | 5.2 | 4.99 | 24.16M |
| April 02, 2026 | 5.29 | 5.17 | 5.17 | 5.3 | 5.14 | 24.91M |
| April 01, 2026 | 5.34 | 5.31 | 5.31 | 5.35 | 5.26 | 16.48M |
| March 31, 2026 | 5.28 | 5.23 | 5.23 | 5.36 | 5.23 | 17.7M |
| March 30, 2026 | 5.23 | 5.3 | 5.3 | 5.32 | 5.18 | 19.72M |
| March 27, 2026 | 5.23 | 5.32 | 5.32 | 5.35 | 5.21 | 16.81M |
| March 26, 2026 | 5.39 | 5.29 | 5.29 | 5.48 | 5.26 | 25.54M |
| March 25, 2026 | 5.37 | 5.4 | 5.4 | 5.46 | 5.37 | 28.76M |
| March 24, 2026 | 5.29 | 5.37 | 5.37 | 5.38 | 5.17 | 31.71M |
| March 23, 2026 | 5.53 | 5.2 | 5.2 | 5.53 | 5.12 | 43.87M |
| March 20, 2026 | 5.68 | 5.6 | 5.6 | 5.79 | 5.56 | 27.66M |
| March 19, 2026 | 5.79 | 5.66 | 5.66 | 5.81 | 5.66 | 26.61M |
| March 18, 2026 | 5.9 | 5.85 | 5.85 | 5.92 | 5.79 | 25.01M |
| March 17, 2026 | 5.95 | 5.9 | 5.9 | 5.99 | 5.88 | 19.5M |
| March 16, 2026 | 5.9 | 5.96 | 5.96 | 5.96 | 5.87 | 19.81M |
| March 13, 2026 | 5.94 | 5.92 | 5.92 | 5.97 | 5.9 | 17.59M |
| March 12, 2026 | 6 | 5.97 | 5.97 | 6.03 | 5.93 | 23.59M |
| March 11, 2026 | 6.08 | 6.02 | 6.02 | 6.1 | 6.01 | 22.38M |
| March 10, 2026 | 6.02 | 6.06 | 6.09 | 6.12 | 6.02 | 13.31M |
| March 09, 2026 | 6 | 6.03 | 6.03 | 6.05 | 5.9 | 25.62M |
| March 06, 2026 | 6.02 | 6.06 | 6.06 | 6.07 | 5.99 | 18.88M |
| March 05, 2026 | 6 | 6.05 | 6.05 | 6.12 | 5.98 | 29.71M |
