Funeng Oriental Equipment Technology Co., Ltd. (300173.SZ) SHZ
3.91
-0.09999991(-2.49%)
Currency In CNY
- 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 ¥243.65 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 ¥733.21, while ¥1000 invested 1 year ago would be worth ¥742.91. This corresponds to total returns of -75.64%, -26.68%, -25.71%, respectively, with annualized returns of -13.16%, -6.01%, -25.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300173.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.91 | 4.01 | 4.01 | 4.1 | 3.88 | 16.93M |
| June 01, 2026 | 3.66 | 3.95 | 3.95 | 4.02 | 3.64 | 20.56M |
| May 29, 2026 | 3.7 | 3.67 | 3.67 | 3.83 | 3.67 | 10.82M |
| May 28, 2026 | 3.61 | 3.71 | 3.71 | 3.73 | 3.61 | 9.99M |
| May 27, 2026 | 3.66 | 3.62 | 3.62 | 3.74 | 3.58 | 10.41M |
| May 26, 2026 | 3.77 | 3.65 | 3.65 | 3.79 | 3.62 | 13.53M |
| May 25, 2026 | 3.9 | 3.79 | 3.79 | 3.9 | 3.73 | 15.1M |
| May 22, 2026 | 3.89 | 3.91 | 3.91 | 3.93 | 3.87 | 7.04M |
| May 21, 2026 | 4.03 | 3.89 | 3.89 | 4.03 | 3.88 | 9.98M |
| May 20, 2026 | 4.07 | 4 | 4 | 4.07 | 3.99 | 7.1M |
| May 19, 2026 | 4.08 | 4.08 | 4.08 | 4.11 | 4.04 | 6.92M |
| May 18, 2026 | 3.98 | 4.08 | 4.08 | 4.14 | 3.89 | 10.74M |
| May 15, 2026 | 3.98 | 3.99 | 3.99 | 4.05 | 3.97 | 10.1M |
| May 14, 2026 | 4.11 | 3.98 | 3.98 | 4.12 | 3.98 | 16.57M |
| May 13, 2026 | 4.08 | 4.11 | 4.11 | 4.12 | 4.08 | 10.66M |
| May 12, 2026 | 4.2 | 4.11 | 4.11 | 4.21 | 4.09 | 18.1M |
| May 11, 2026 | 4.27 | 4.21 | 4.21 | 4.27 | 4.19 | 12.52M |
| May 08, 2026 | 4.18 | 4.24 | 4.24 | 4.24 | 4.16 | 11.86M |
| May 07, 2026 | 4.27 | 4.18 | 4.18 | 4.28 | 4.17 | 18.67M |
| May 06, 2026 | 4.28 | 4.28 | 4.28 | 4.3 | 4.26 | 10.45M |
| April 30, 2026 | 4.26 | 4.28 | 4.28 | 4.32 | 4.25 | 7.94M |
| April 29, 2026 | 4.24 | 4.28 | 4.28 | 4.32 | 4.22 | 8.48M |
| April 28, 2026 | 4.28 | 4.27 | 4.27 | 4.37 | 4.25 | 9.48M |
| April 27, 2026 | 4.16 | 4.32 | 4.32 | 4.32 | 4.12 | 17.52M |
| April 24, 2026 | 4.21 | 4.29 | 4.29 | 4.3 | 4.21 | 11.32M |
| April 23, 2026 | 4.31 | 4.23 | 4.23 | 4.32 | 4.2 | 11.95M |
| April 22, 2026 | 4.38 | 4.32 | 4.32 | 4.39 | 4.3 | 9.82M |
| April 21, 2026 | 4.44 | 4.38 | 4.38 | 4.5 | 4.36 | 10.87M |
| April 20, 2026 | 4.4 | 4.4 | 4.4 | 4.43 | 4.36 | 8.02M |
| April 17, 2026 | 4.32 | 4.4 | 4.4 | 4.47 | 4.31 | 13.18M |
| April 16, 2026 | 4.3 | 4.33 | 4.33 | 4.34 | 4.28 | 6.54M |
| April 15, 2026 | 4.36 | 4.28 | 4.28 | 4.37 | 4.27 | 8.67M |
| April 14, 2026 | 4.35 | 4.35 | 4.35 | 4.38 | 4.31 | 8.81M |
| April 13, 2026 | 4.26 | 4.35 | 4.35 | 4.35 | 4.26 | 8.97M |
| April 10, 2026 | 4.27 | 4.29 | 4.29 | 4.34 | 4.24 | 10.46M |
| April 09, 2026 | 4.3 | 4.23 | 4.23 | 4.3 | 4.21 | 9.05M |
| April 08, 2026 | 4.25 | 4.33 | 4.33 | 4.33 | 4.24 | 10.66M |
| April 07, 2026 | 4.12 | 4.16 | 4.16 | 4.17 | 4.11 | 6.78M |
| April 03, 2026 | 4.26 | 4.12 | 4.12 | 4.3 | 4.1 | 10.66M |
| April 02, 2026 | 4.32 | 4.25 | 4.25 | 4.34 | 4.24 | 9.9M |
| April 01, 2026 | 4.4 | 4.34 | 4.34 | 4.42 | 4.32 | 10.31M |
| March 31, 2026 | 4.4 | 4.33 | 4.33 | 4.45 | 4.32 | 13.46M |
| March 30, 2026 | 4.4 | 4.43 | 4.43 | 4.46 | 4.37 | 9.75M |
| March 27, 2026 | 4.36 | 4.46 | 4.46 | 4.48 | 4.36 | 10.42M |
| March 26, 2026 | 4.45 | 4.43 | 4.43 | 4.54 | 4.4 | 13.58M |
| March 25, 2026 | 4.29 | 4.44 | 4.44 | 4.44 | 4.29 | 13.41M |
| March 24, 2026 | 4.23 | 4.29 | 4.29 | 4.3 | 4.14 | 14.41M |
| March 23, 2026 | 4.27 | 4.17 | 4.17 | 4.39 | 4.08 | 21.4M |
| March 20, 2026 | 4.51 | 4.42 | 4.42 | 4.56 | 4.42 | 11.78M |
| March 19, 2026 | 4.59 | 4.53 | 4.53 | 4.6 | 4.49 | 11.16M |
| March 18, 2026 | 4.61 | 4.62 | 4.62 | 4.64 | 4.55 | 10.16M |
| March 17, 2026 | 4.7 | 4.59 | 4.59 | 4.75 | 4.58 | 13M |
| March 16, 2026 | 4.67 | 4.69 | 4.69 | 4.71 | 4.66 | 12.13M |
| March 13, 2026 | 4.68 | 4.7 | 4.7 | 4.76 | 4.67 | 12.25M |
| March 12, 2026 | 4.74 | 4.7 | 4.7 | 4.76 | 4.66 | 13.71M |
| March 11, 2026 | 4.79 | 4.76 | 4.76 | 4.84 | 4.74 | 14.15M |
| March 10, 2026 | 4.6 | 4.78 | 4.78 | 4.79 | 4.6 | 7.97M |
| March 09, 2026 | 4.61 | 4.71 | 4.71 | 4.72 | 4.56 | 16.47M |
| March 06, 2026 | 4.6 | 4.69 | 4.69 | 4.69 | 4.57 | 9.63M |
| March 05, 2026 | 4.55 | 4.6 | 4.6 | 4.65 | 4.55 | 13.66M |
