Funeng Oriental Equipment Technology Co., Ltd. (300173.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300173.SZ Historical Return
If you invested ¥1000 in Funeng Oriental Equipment Technology Co., Ltd. (300173.SZ) 10 years ago, it would be worth ¥164.82 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥448.92, while ¥1000 invested 1 year ago would be worth ¥504.85. This corresponds to total returns of -83.52%, -55.11%, -49.51%, respectively, with annualized returns of -16.5%, -14.79%, -49.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300173.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.16 | 3.21 | 3.21 | 3.22 | 3.15 | 6.13M |
| November 10, 2026 | 3.15 | 3.15 | 3.15 | 3.17 | 3.1 | 3.57M |
| November 09, 2026 | 3.11 | 3.12 | 3.12 | 3.17 | 3.09 | 6.39M |
| November 06, 2026 | 2.98 | 3.08 | 3.08 | 3.1 | 2.97 | 7.17M |
| November 05, 2026 | 2.97 | 3.03 | 3.03 | 3.07 | 2.97 | 4.74M |
| November 04, 2026 | 2.93 | 2.98 | 2.98 | 3 | 2.92 | 4.26M |
| November 03, 2026 | 2.92 | 2.93 | 2.93 | 3.01 | 2.9 | 5.97M |
| November 02, 2026 | 2.85 | 2.91 | 2.91 | 2.94 | 2.82 | 5.22M |
| October 30, 2026 | 2.94 | 2.87 | 2.87 | 2.99 | 2.86 | 7.35M |
| October 29, 2026 | 3.06 | 2.98 | 2.98 | 3.08 | 2.97 | 5M |
| October 28, 2026 | 3.07 | 3.07 | 3.07 | 3.11 | 3.05 | 4.03M |
| October 27, 2026 | 3.18 | 3.06 | 3.06 | 3.2 | 3.05 | 5.11M |
| October 26, 2026 | 3.15 | 3.17 | 3.17 | 3.19 | 3.13 | 4.32M |
| October 23, 2026 | 3.09 | 3.16 | 3.16 | 3.18 | 2.99 | 7.28M |
| October 22, 2026 | 3.19 | 3.13 | 3.13 | 3.21 | 3.12 | 5.12M |
| October 21, 2026 | 3.19 | 3.21 | 3.21 | 3.23 | 3.18 | 3.49M |
| October 20, 2026 | 3.18 | 3.2 | 3.2 | 3.22 | 3.17 | 3.33M |
| October 19, 2026 | 3.19 | 3.18 | 3.18 | 3.22 | 3.13 | 5.66M |
| October 16, 2026 | 3.23 | 3.2 | 3.2 | 3.29 | 3.18 | 5.11M |
| October 15, 2026 | 3.26 | 3.22 | 3.22 | 3.31 | 3.22 | 5.33M |
| October 14, 2026 | 3.35 | 3.31 | 3.31 | 3.38 | 3.3 | 4.87M |
| October 13, 2026 | 3.39 | 3.37 | 3.37 | 3.4 | 3.31 | 8.26M |
| October 12, 2026 | 3.43 | 3.4 | 3.4 | 3.46 | 3.37 | 5.95M |
| October 09, 2026 | 3.35 | 3.44 | 3.44 | 3.45 | 3.3 | 11.12M |
| October 08, 2026 | 3.36 | 3.36 | 3.36 | 3.44 | 3.33 | 8.44M |
| September 30, 2026 | 3.31 | 3.33 | 3.33 | 3.34 | 3.3 | 3.3M |
| September 29, 2026 | 3.25 | 3.31 | 3.31 | 3.34 | 3.25 | 4.17M |
| September 28, 2026 | 3.3 | 3.25 | 3.25 | 3.32 | 3.23 | 3.87M |
| September 24, 2026 | 3.35 | 3.31 | 3.31 | 3.36 | 3.31 | 4.03M |
| September 23, 2026 | 3.29 | 3.36 | 3.36 | 3.42 | 3.29 | 6.03M |
| September 22, 2026 | 3.36 | 3.35 | 3.35 | 3.38 | 3.33 | 4.45M |
| September 21, 2026 | 3.3 | 3.36 | 3.36 | 3.36 | 3.3 | 4.5M |
| September 18, 2026 | 3.29 | 3.29 | 3.29 | 3.33 | 3.28 | 4.72M |
| September 17, 2026 | 3.3 | 3.28 | 3.28 | 3.32 | 3.26 | 4.65M |
| September 16, 2026 | 3.28 | 3.3 | 3.3 | 3.34 | 3.27 | 4.98M |
| September 15, 2026 | 3.45 | 3.31 | 3.31 | 3.45 | 3.31 | 10.91M |
| September 11, 2026 | 3.33 | 3.27 | 3.27 | 3.33 | 3.25 | 5.72M |
| September 10, 2026 | 3.33 | 3.34 | 3.34 | 3.39 | 3.3 | 4.87M |
| September 09, 2026 | 3.39 | 3.34 | 3.34 | 3.39 | 3.32 | 4.7M |
| September 08, 2026 | 3.37 | 3.39 | 3.39 | 3.4 | 3.33 | 5.37M |
| September 07, 2026 | 3.34 | 3.36 | 3.36 | 3.37 | 3.32 | 4.1M |
| September 04, 2026 | 3.3 | 3.35 | 3.35 | 3.38 | 3.3 | 6M |
| September 03, 2026 | 3.36 | 3.29 | 3.29 | 3.39 | 3.28 | 5.94M |
| September 02, 2026 | 3.35 | 3.35 | 3.35 | 3.4 | 3.34 | 4.78M |
| September 01, 2026 | 3.3 | 3.38 | 3.38 | 3.39 | 3.3 | 7.51M |
| August 31, 2026 | 3.28 | 3.3 | 3.3 | 3.32 | 3.24 | 5.61M |
| August 28, 2026 | 3.28 | 3.29 | 3.29 | 3.29 | 3.24 | 6.39M |
| August 27, 2026 | 3.31 | 3.31 | 3.31 | 3.33 | 3.28 | 4M |
| August 26, 2026 | 3.28 | 3.32 | 3.32 | 3.33 | 3.27 | 4.76M |
| August 25, 2026 | 3.23 | 3.28 | 3.28 | 3.29 | 3.2 | 3.78M |
| August 24, 2026 | 3.28 | 3.23 | 3.23 | 3.3 | 3.21 | 4.98M |
| August 21, 2026 | 3.28 | 3.3 | 3.3 | 3.36 | 3.26 | 8.04M |
| August 20, 2026 | 3.2 | 3.25 | 3.25 | 3.28 | 3.19 | 5.58M |
| August 19, 2026 | 3.22 | 3.18 | 3.18 | 3.24 | 3.17 | 3.67M |
| August 18, 2026 | 3.3 | 3.26 | 3.26 | 3.33 | 3.25 | 5.51M |
| August 17, 2026 | 3.32 | 3.33 | 3.33 | 3.34 | 3.28 | 4.26M |
| August 14, 2026 | 3.34 | 3.32 | 3.32 | 3.36 | 3.3 | 4.69M |
| August 13, 2026 | 3.38 | 3.34 | 3.34 | 3.41 | 3.33 | 4.91M |
| August 12, 2026 | 3.33 | 3.38 | 3.38 | 3.39 | 3.33 | 4.6M |
| August 11, 2026 | 3.33 | 3.34 | 3.34 | 3.4 | 3.32 | 5.09M |
AD
