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

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 ¥5,411.5 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,223.14, while ¥1000 invested 1 year ago would be worth ¥3,413.17. This corresponds to total returns of 441.15%, 322.31%, 241.32%, respectively, with annualized returns of 18.38%, 33.39%, 241.32%.

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
August 21, 2026	34.4	35.77	35.77	36.25	33.88	27.15M
August 20, 2026	36.14	34.78	34.78	36.22	34.33	34.57M
August 19, 2026	37.12	35.78	35.78	37.93	35.39	50.25M
August 18, 2026	40.8	39.12	39.12	40.98	38.03	53.55M
August 17, 2026	38.04	39.82	39.82	40.33	37.52	58.33M
August 14, 2026	36.38	36.99	36.99	37.37	35.7	27.19M
August 13, 2026	37.06	35.96	35.96	37.68	35.88	32.03M
August 12, 2026	36	36.62	36.62	37.1	35.63	30.77M
August 11, 2026	35.99	35.73	35.73	36.63	34.86	30.03M
August 10, 2026	36.94	35.96	35.96	37.17	34.88	39.37M
August 07, 2026	35.19	36.92	36.92	37.49	34.73	50.22M
August 06, 2026	33.3	35	35	35.71	32.77	49.86M
August 05, 2026	30.97	33.73	33.73	34.2	30.49	46.17M
August 04, 2026	29.05	30.56	30.56	30.86	28.7	28.34M
August 03, 2026	29.57	28.62	28.62	29.79	28.4	27.9M
July 31, 2026	31.23	29.52	29.52	32.17	29.5	39.42M
July 30, 2026	32.12	29.32	29.32	32.33	28.58	35.86M
July 29, 2026	32.99	32.37	32.37	33.55	30.7	34.83M
July 28, 2026	35.69	33	33	35.91	32.6	29.12M
July 27, 2026	35.05	36.09	36.09	36.13	33.61	28.33M
July 23, 2026	36.64	36.47	36.47	38.52	35.8	36.08M
July 22, 2026	36.11	35.92	35.92	37.99	35.48	39.53M
July 21, 2026	33.01	36.83	36.83	36.86	28.84	52.24M
July 20, 2026	38.08	32.75	32.75	38.72	31.7	40.34M
July 17, 2026	39.7	36.08	36.08	40	35.64	36.67M
July 16, 2026	41.37	39.46	39.46	43.1	39	29.18M
July 15, 2026	46.01	42.33	42.33	47.36	42.12	32.15M
July 14, 2026	43.23	45.14	45.14	46.45	42.79	39.13M
July 13, 2026	47.05	42.7	42.7	48.05	42.46	42.86M
July 10, 2026	50	48.25	48.25	52.75	48.23	46.25M
July 09, 2026	49.92	50.67	50.67	51.68	47.38	57.01M
July 08, 2026	55.35	50.51	50.51	58	50.49	57.31M
July 07, 2026	56.39	55.4	55.4	59.98	54.89	58.84M
July 06, 2026	55.31	57.42	57.42	60.62	54.42	61.31M
July 03, 2026	56.98	54.65	54.65	57.3	52.4	54M
July 02, 2026	50.9	57.55	57.55	61.4	49.97	84.65M
July 01, 2026	61	54.53	54.53	61.4	54.18	68.21M
June 30, 2026	53.96	59.43	59.43	59.79	52.18	66.95M
June 29, 2026	57.1	53.96	53.96	57.5	52.36	56.62M
June 26, 2026	60	57.38	57.38	61.37	56.68	63.24M
June 25, 2026	58.41	62	62	66	55.6	90.37M
June 24, 2026	55	59.6	59.6	60.33	53.53	86M
June 23, 2026	60.01	56.99	56.99	61.35	56.02	122.93M
June 22, 2026	56.54	57.48	57.48	57.48	53.21	108.47M
June 18, 2026	46.75	47.9	47.9	51.78	46.46	87.71M
June 17, 2026	43	45.38	45.38	46.77	42.61	74.29M
June 16, 2026	43.01	44.14	44.14	45.14	42.12	71.77M
June 15, 2026	40.34	42.91	42.91	43.38	38.7	62.76M
June 12, 2026	41.99	39.71	39.71	44.31	39.46	62.31M
June 11, 2026	42.03	41.6	41.6	43.45	40.71	44.98M
June 10, 2026	44	42.1	42.1	44.89	41.44	54.76M
June 09, 2026	46.79	44.8	44.8	46.95	43.6	56.95M
June 08, 2026	44.88	45	45	46.96	43.8	59.72M
June 05, 2026	51.5	47.5	47.5	54.21	46.91	84.41M
June 04, 2026	49.5	51.38	51.38	51.88	48.71	78.61M
June 03, 2026	45.52	51.3	51.3	52.31	45.52	106.87M
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