Huafon Microfibre (Shanghai) Co., Ltd. (300180.SZ) SHZ
4.91
-0.03(-0.61%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300180.SZ Historical Return
If you invested ¥1000 in Huafon Microfibre (Shanghai) Co., Ltd. (300180.SZ) 10 years ago, it would be worth ¥787.88 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 ¥959.22, while ¥1000 invested 1 year ago would be worth ¥632.52. This corresponds to total returns of -21.21%, -4.08%, -36.75%, respectively, with annualized returns of -2.35%, -0.83%, -36.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300180.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.03 | 4.94 | 4.94 | 5.07 | 4.91 | 36.61M |
| June 01, 2026 | 4.85 | 5.11 | 5.11 | 5.16 | 4.83 | 51.75M |
| May 29, 2026 | 5.07 | 4.91 | 4.91 | 5.09 | 4.88 | 37.95M |
| May 28, 2026 | 5.14 | 5.07 | 5.07 | 5.24 | 5 | 45.86M |
| May 27, 2026 | 5.3 | 5.19 | 5.19 | 5.3 | 5.12 | 61.31M |
| May 26, 2026 | 4.75 | 5.38 | 5.38 | 5.54 | 4.72 | 125.61M |
| May 25, 2026 | 4.85 | 4.76 | 4.76 | 4.91 | 4.72 | 22.9M |
| May 22, 2026 | 4.82 | 4.84 | 4.84 | 4.89 | 4.75 | 24.1M |
| May 21, 2026 | 5.13 | 4.79 | 4.79 | 5.13 | 4.78 | 33.89M |
| May 20, 2026 | 5.07 | 4.98 | 4.98 | 5.09 | 4.92 | 28.12M |
| May 19, 2026 | 5.13 | 5.09 | 5.09 | 5.13 | 5 | 20.77M |
| May 18, 2026 | 5.13 | 5.03 | 5.03 | 5.15 | 5.01 | 27.65M |
| May 15, 2026 | 5.18 | 5.16 | 5.16 | 5.24 | 5.12 | 22.1M |
| May 14, 2026 | 5.32 | 5.16 | 5.16 | 5.33 | 5.15 | 27.64M |
| May 13, 2026 | 5.34 | 5.31 | 5.31 | 5.35 | 5.28 | 21.85M |
| May 12, 2026 | 5.44 | 5.31 | 5.31 | 5.45 | 5.3 | 23.89M |
| May 11, 2026 | 5.49 | 5.43 | 5.43 | 5.5 | 5.41 | 24.59M |
| May 08, 2026 | 5.35 | 5.47 | 5.47 | 5.47 | 5.34 | 28.08M |
| May 07, 2026 | 5.37 | 5.38 | 5.38 | 5.41 | 5.33 | 22.1M |
| May 06, 2026 | 5.31 | 5.35 | 5.35 | 5.41 | 5.31 | 25.13M |
| April 30, 2026 | 5.33 | 5.28 | 5.28 | 5.37 | 5.25 | 18.48M |
| April 29, 2026 | 5.27 | 5.33 | 5.33 | 5.37 | 5.25 | 20.74M |
| April 28, 2026 | 5.38 | 5.26 | 5.26 | 5.38 | 5.22 | 23.42M |
| April 27, 2026 | 5.33 | 5.38 | 5.38 | 5.39 | 5.2 | 26.2M |
| April 24, 2026 | 5.42 | 5.33 | 5.33 | 5.43 | 5.29 | 30.66M |
| April 23, 2026 | 5.61 | 5.44 | 5.44 | 5.63 | 5.44 | 38.67M |
| April 22, 2026 | 5.74 | 5.63 | 5.63 | 5.74 | 5.6 | 33.74M |
| April 21, 2026 | 5.81 | 5.74 | 5.74 | 5.82 | 5.7 | 33.02M |
| April 20, 2026 | 5.92 | 5.9 | 5.9 | 5.95 | 5.89 | 24.73M |
| April 17, 2026 | 6.02 | 5.94 | 5.94 | 6.03 | 5.92 | 23.5M |
| April 16, 2026 | 6.01 | 6.02 | 6.02 | 6.03 | 5.98 | 17.71M |
| April 15, 2026 | 6.06 | 6 | 6 | 6.08 | 5.97 | 20.73M |
| April 14, 2026 | 6.12 | 6.06 | 6.06 | 6.14 | 5.99 | 23.54M |
| April 13, 2026 | 6.11 | 6.07 | 6.07 | 6.11 | 6.03 | 32.76M |
| April 10, 2026 | 5.96 | 6.2 | 6.2 | 6.31 | 5.96 | 68.07M |
| April 09, 2026 | 6.09 | 5.96 | 5.96 | 6.1 | 5.92 | 36.47M |
| April 08, 2026 | 6.04 | 6.15 | 6.15 | 6.16 | 6 | 43.86M |
| April 07, 2026 | 5.77 | 6.03 | 6.03 | 6.13 | 5.77 | 46.9M |
| April 03, 2026 | 6.16 | 5.91 | 5.91 | 6.26 | 5.91 | 52.97M |
| April 02, 2026 | 5.93 | 5.72 | 5.72 | 5.94 | 5.72 | 25.98M |
| April 01, 2026 | 6.02 | 5.96 | 5.96 | 6.05 | 5.92 | 16.57M |
| March 31, 2026 | 6.01 | 5.92 | 5.92 | 6.07 | 5.91 | 19.59M |
| March 30, 2026 | 5.95 | 6 | 6 | 6.01 | 5.88 | 21.78M |
| March 27, 2026 | 5.93 | 6.07 | 6.07 | 6.1 | 5.9 | 19.6M |
| March 26, 2026 | 6.14 | 6.01 | 6.01 | 6.16 | 5.99 | 26.73M |
| March 25, 2026 | 6.12 | 6.18 | 6.18 | 6.21 | 6.09 | 25.44M |
| March 24, 2026 | 6.1 | 6.12 | 6.12 | 6.14 | 6.01 | 27.07M |
| March 23, 2026 | 6.21 | 5.99 | 5.99 | 6.31 | 5.97 | 38.18M |
| March 20, 2026 | 6.65 | 6.35 | 6.35 | 6.69 | 6.33 | 49.63M |
| March 19, 2026 | 6.68 | 6.66 | 6.66 | 6.8 | 6.63 | 47.83M |
| March 18, 2026 | 6.8 | 6.74 | 6.74 | 6.86 | 6.68 | 45.48M |
| March 17, 2026 | 6.86 | 6.84 | 6.84 | 7.03 | 6.8 | 66.44M |
| March 16, 2026 | 7.22 | 6.99 | 6.99 | 7.3 | 6.98 | 100.51M |
| March 13, 2026 | 7.02 | 6.78 | 6.78 | 7.05 | 6.77 | 89.99M |
| March 12, 2026 | 7.06 | 7.17 | 7.17 | 7.32 | 7.04 | 136.84M |
| March 11, 2026 | 7.03 | 6.92 | 6.92 | 7.04 | 6.9 | 45.3M |
| March 10, 2026 | 6.68 | 6.91 | 6.91 | 7.06 | 6.68 | 40.89M |
| March 09, 2026 | 6.82 | 6.8 | 6.8 | 6.84 | 6.66 | 47.64M |
| March 06, 2026 | 6.68 | 6.89 | 6.89 | 6.93 | 6.68 | 51.85M |
| March 05, 2026 | 6.68 | 6.73 | 6.73 | 6.85 | 6.67 | 60.3M |
