SF Diamond Co.,Ltd. (300179.SZ) SHZ

51.78

+4.07(+8.53%)

Updated at June 03 10:27AM

Currency In CNY

300179.SZ Historical Return

If you invested ¥1000 in SF Diamond Co.,Ltd. (300179.SZ) 10 years ago, it would be worth ¥8,378.64 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 ¥9,020.91, while ¥1000 invested 1 year ago would be worth ¥4,922.05. This corresponds to total returns of 737.86%, 802.09%, 392.21%, respectively, with annualized returns of 23.67%, 55.22%, 392.21%.

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

300179.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	44	47.71	47.71	49.15	42.2	95.28M
June 01, 2026	45.91	44.85	44.85	48.67	44.16	74.62M
May 29, 2026	48.89	45.25	45.25	49.95	44.9	127.96M
May 28, 2026	36.06	43.13	43.13	43.13	35.36	61.29M
May 27, 2026	37.05	35.94	35.94	37.67	35.56	63.09M
May 26, 2026	36.33	38.17	38.17	39.39	36.33	95.14M
May 25, 2026	33.32	37.21	37.21	37.9	31.61	101.36M
May 22, 2026	28	32.42	32.42	32.42	27.99	92.56M
May 21, 2026	28.58	27.02	27.02	30.43	26.92	59.16M
May 20, 2026	29.6	30.62	30.62	30.72	29.08	43.77M
May 19, 2026	29.83	29.71	29.71	30.14	28.52	43.09M
May 18, 2026	28.58	30.43	30.43	30.55	28.47	54M
May 15, 2026	29.34	28.63	28.63	30.33	28.03	42.12M
May 14, 2026	29.81	29.28	29.28	30.27	28.53	49.33M
May 13, 2026	26.99	29.34	29.34	29.5	26.53	53.81M
May 12, 2026	28.06	27.3	27.3	28.27	26.16	50.03M
May 11, 2026	31.08	28.08	28.08	31.8	28.05	57.89M
May 08, 2026	28.8	29.44	29.44	30.18	28.14	39.75M
May 07, 2026	28.3	29.51	29.51	30.28	27.5	53.5M
May 06, 2026	29.5	28.07	28.07	30.25	26.36	82.11M
April 30, 2026	29.42	29.06	29.06	29.85	28.5	32.39M
April 29, 2026	28.4	28.95	28.95	29.38	27.8	38.77M
April 28, 2026	29.59	28.59	28.59	30.6	28.41	43.26M
April 27, 2026	29.28	29.29	29.29	30.49	28.9	50.96M
April 24, 2026	27.9	28.18	28.18	28.63	26.82	43.64M
April 23, 2026	27.88	27.95	27.95	28.85	27.25	48.2M
April 22, 2026	27.74	28.63	28.63	29.87	27.3	63.69M
April 21, 2026	26	27.57	27.57	28.29	26	56.39M
April 20, 2026	25.15	26.49	26.49	26.98	25	56.98M
April 17, 2026	24.33	25.35	25.35	25.6	23.98	46.68M
April 16, 2026	23.04	24.49	24.49	24.65	23.04	47.29M
April 15, 2026	24.51	23.32	23.32	24.67	23.25	42.63M
April 14, 2026	24.27	23.97	23.97	24.94	23.06	61.09M
April 13, 2026	23.66	24.31	24.31	24.88	23.64	44.21M
April 10, 2026	25	24.36	24.36	25.43	24.03	62.9M
April 09, 2026	23.3	24.39	24.39	24.9	23.01	63.24M
April 08, 2026	22.6	23.81	23.81	23.86	22.5	62.9M
April 07, 2026	21.23	22.27	22.27	23	20.85	63.92M
April 03, 2026	21.08	21.69	21.69	22.16	20.51	56.25M
April 02, 2026	20.3	20.96	20.96	21.58	19.91	49.31M
April 01, 2026	21.25	20.59	20.59	21.45	20.36	28.83M
March 31, 2026	21.34	20.43	20.43	21.36	20.34	22.97M
March 30, 2026	20.9	21.19	21.19	21.59	20.41	25.54M
March 27, 2026	20.37	21.17	21.17	21.55	20.08	22.76M
March 26, 2026	21.39	20.7	20.7	21.41	20.55	24.96M
March 25, 2026	21.54	21.6	21.6	22.84	21.45	41.52M
March 24, 2026	21	21.3	21.3	21.48	20.45	30.93M
March 23, 2026	20.34	20.48	20.48	21.75	19.9	40.35M
March 20, 2026	21.7	20.71	20.71	22.01	20.6	26.56M
March 19, 2026	22	21.41	21.41	22	21.23	31.08M
March 18, 2026	22.47	22.56	22.56	22.73	22.11	25.76M
March 17, 2026	24.85	22.29	22.29	24.9	22.2	51.56M
March 16, 2026	24.78	25.08	25.08	25.85	23.5	44.61M
March 13, 2026	25.97	24.8	24.8	26.19	24.75	38.33M
March 12, 2026	26.84	25.88	25.88	27.69	25.71	44.7M
March 11, 2026	26.6	27.39	27.39	28.8	26.6	65.09M
March 10, 2026	26.34	27.48	26.66	27.88	24.82	44.66M
March 09, 2026	25.02	24.8	24.8	25.37	23.6	48.36M
March 06, 2026	26.34	26	26	27.6	25.83	57.87M
March 05, 2026	28.49	27	27	29.5	26.6	94.35M