Guangdong Huafeng New Energy Technology Co.,Ltd. (002806.SZ) SHZ

20.33

+1.85(+10.01%)

Updated at June 02 03:04PM

Currency In CNY

002806.SZ Historical Return

If you invested ¥1000 in Guangdong Huafeng New Energy Technology Co.,Ltd. (002806.SZ) since IPO date, it would be worth ¥4,001.97 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 ¥1,968.05, while ¥1000 invested 1 year ago would be worth ¥1,770.91. This corresponds to total returns of 300.2%, 96.81%, 77.09%, respectively, with annualized returns of 15.1%, 14.49%, 77.09%.

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

002806.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	17.68	20.33	20.33	20.33	17.49	73M
June 01, 2026	19.28	18.48	18.48	20.34	18.47	77.12M
May 29, 2026	18.49	18.49	18.49	18.49	16.85	54.69M
May 28, 2026	15.14	16.81	16.81	16.81	15.14	18.14M
May 27, 2026	16.18	15.28	15.28	16.8	15.12	21.61M
May 26, 2026	16.45	15.85	15.85	16.56	15.68	28.33M
May 25, 2026	17.09	16.48	16.48	17.9	16.33	49.51M
May 22, 2026	15.28	16.79	16.79	16.79	15.21	40.67M
May 21, 2026	14.68	15.26	15.26	16.06	14.68	19.37M
May 20, 2026	15.3	14.95	14.95	15.4	14.86	12.41M
May 19, 2026	14.98	15.55	15.55	16.22	14.72	19.18M
May 18, 2026	14.68	14.83	14.83	14.88	14.42	7.79M
May 15, 2026	15.15	14.67	14.67	15.2	14.59	9.17M
May 14, 2026	15.42	15.15	15.15	15.47	15.05	7.4M
May 13, 2026	15	15.2	15.2	15.65	14.89	9.86M
May 12, 2026	15.04	15.05	15.05	15.23	14.82	7.28M
May 11, 2026	15	15.04	15.04	15.19	14.8	10.34M
May 08, 2026	14.79	14.9	14.9	14.98	14.56	8.5M
May 07, 2026	14.44	14.83	14.83	15.2	14.39	14.58M
May 06, 2026	14.08	14.31	14.31	14.34	13.94	7.77M
April 30, 2026	14.2	14.08	14.08	14.28	13.8	7.82M
April 29, 2026	13.71	14.14	14.14	14.43	13.66	8.84M
April 28, 2026	14.08	13.77	13.77	14.12	13.69	6.3M
April 27, 2026	14.2	14.07	14.07	14.27	13.8	5.72M
April 24, 2026	14.11	14.19	14.19	14.39	13.99	5.55M
April 23, 2026	14.45	14.14	14.14	14.5	13.95	7.74M
April 22, 2026	14.52	14.53	14.53	14.88	14.32	7.95M
April 21, 2026	14.28	14.5	14.5	14.69	14.12	9.97M
April 20, 2026	14.48	14.29	14.29	14.67	14.17	7.16M
April 17, 2026	14.34	14.5	14.5	14.68	13.94	9.92M
April 16, 2026	14.18	14.21	14.21	14.38	14.01	7.47M
April 15, 2026	14.28	14.03	14.03	14.55	13.95	9.14M
April 14, 2026	14.66	14.25	14.25	14.75	14.15	9.81M
April 13, 2026	14.53	14.37	14.37	14.75	14.25	12.59M
April 10, 2026	14.32	14.69	14.69	15.06	14.19	26M
April 09, 2026	13.4	14.34	14.34	14.78	13.21	22.97M
April 08, 2026	13.25	13.44	13.44	13.56	13.1	13.14M
April 07, 2026	13.06	13.03	13.03	13.35	12.83	11.92M
April 03, 2026	12.93	13.06	13.06	13.35	12.85	13.08M
April 02, 2026	12.8	12.92	12.92	13.38	12.61	12.74M
April 01, 2026	12.65	12.8	12.8	12.8	12.5	7.05M
March 31, 2026	12.88	12.4	12.4	12.93	12.35	8.83M
March 30, 2026	12.8	12.86	12.86	12.95	12.63	7.68M
March 27, 2026	12.81	12.96	12.96	13.2	12.75	6.08M
March 26, 2026	13.17	12.91	12.91	13.28	12.8	6.86M
March 25, 2026	13.3	13.17	13.17	13.47	13.1	8.01M
March 24, 2026	13.36	13.26	13.26	13.42	12.8	9.21M
March 23, 2026	13.88	12.96	12.96	13.93	12.82	12.25M
March 20, 2026	14.72	14.18	14.18	14.95	14.11	6.12M
March 19, 2026	15.17	14.65	14.65	15.22	14.51	8.57M
March 18, 2026	15.27	15.34	15.34	15.43	15.11	4.05M
March 17, 2026	15.64	15.18	15.18	15.83	15.15	5.9M
March 16, 2026	15.4	15.53	15.53	15.55	15.21	6.01M
March 13, 2026	15.41	15.35	15.35	15.8	15.3	5.86M
March 12, 2026	15.72	15.52	15.52	15.82	15.39	7.45M
March 11, 2026	15.62	15.76	15.76	15.78	15.45	7.15M
March 10, 2026	15.81	15.64	15.62	15.81	15.23	4.53M
March 09, 2026	15.74	15.44	15.44	15.77	15.09	11.95M
March 06, 2026	15.81	15.96	15.96	16.04	15.63	7.19M
March 05, 2026	16.11	15.81	15.81	16.18	15.71	6.56M