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

14.14

+3.43323e-7(+0.00%)

Updated at April 24 10:50AM

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 ¥2,783.46 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,283.12, while ¥1000 invested 1 year ago would be worth ¥1,225.3. This corresponds to total returns of 178.35%, 28.31%, 22.53%, respectively, with annualized returns of 11.07%, 5.11%, 22.53%.

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
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
March 04, 2026	16.69	15.67	15.8	16.69	15.57	5.84M
March 03, 2026	16.36	15.62	15.62	16.36	15.56	11.15M
March 02, 2026	16.05	16.19	16.19	16.5	15.85	14.57M
February 27, 2026	16.69	16.31	16.31	16.74	16.21	14.77M
February 26, 2026	16.6	16.84	16.84	17.05	16.51	13.42M
February 25, 2026	16.26	16.5	16.5	16.93	16.2	14.23M
February 24, 2026	17.1	16.3	16.3	17.11	16.25	22.88M
February 13, 2026	17.02	17.1	17.1	17.37	16.83	21.83M
February 12, 2026	16.5	17.02	17.02	17.3	16.26	31.88M
February 11, 2026	16.08	16.18	16.18	16.58	15.81	36.71M
February 10, 2026	15.1	16.1	16.1	16.1	14.99	41.64M
February 09, 2026	14.59	14.64	14.64	15.04	14.33	17.54M
February 06, 2026	13.65	14.33	14.33	14.7	13.52	24.04M
February 05, 2026	13.9	13.78	13.78	14.05	13.65	15.43M
February 04, 2026	13.81	13.82	13.82	13.99	13.68	9.6M
February 03, 2026	13.81	13.81	13.81	13.97	13.62	11.34M
February 02, 2026	14.18	13.69	13.69	14.3	13.66	24.95M
January 30, 2026	13.02	13.79	13.79	14.33	12.93	42.01M
January 29, 2026	13	13.03	13.03	13.53	12.81	10.27M
January 28, 2026	13.4	13.12	13.12	13.44	13.03	7.83M
January 27, 2026	13.39	13.44	13.44	13.47	12.94	9.47M
January 26, 2026	13.4	13.4	13.4	13.53	13.25	8.52M
January 23, 2026	13.48	13.4	13.4	13.51	13.31	7.97M
January 22, 2026	13.19	13.52	13.52	13.72	13.1	12.25M
January 21, 2026	12.96	13.12	13.12	13.16	12.89	6.17M