Zhangjiagang Furui Special Equipment Co., Ltd. (300228.SZ) SHZ
9.05
+0.03(+0.33%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300228.SZ Historical Return
If you invested ¥1000 in Zhangjiagang Furui Special Equipment Co., Ltd. (300228.SZ) 10 years ago, it would be worth ¥636.88 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,296.56, while ¥1000 invested 1 year ago would be worth ¥1,307.8. This corresponds to total returns of -36.31%, 29.66%, 30.78%, respectively, with annualized returns of -4.41%, 5.33%, 30.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300228.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 8.94 | 9.02 | 9.02 | 9.04 | 8.78 | 28.08M |
| April 21, 2026 | 9.31 | 9.04 | 9.04 | 9.31 | 8.9 | 46.83M |
| April 20, 2026 | 9.18 | 9.49 | 9.49 | 9.52 | 9.17 | 33.3M |
| April 17, 2026 | 9.32 | 9.22 | 9.22 | 9.33 | 9.17 | 23.89M |
| April 16, 2026 | 9.38 | 9.35 | 9.35 | 9.39 | 9.23 | 21.87M |
| April 15, 2026 | 9.61 | 9.35 | 9.35 | 9.62 | 9.33 | 27.29M |
| April 14, 2026 | 9.49 | 9.54 | 9.54 | 9.58 | 9.35 | 35.1M |
| April 13, 2026 | 9.5 | 9.43 | 9.43 | 9.56 | 9.32 | 33.76M |
| April 10, 2026 | 9.34 | 9.48 | 9.48 | 9.56 | 9.32 | 25.09M |
| April 09, 2026 | 9.34 | 9.26 | 9.26 | 9.37 | 9.23 | 17.24M |
| April 08, 2026 | 9.29 | 9.42 | 9.42 | 9.45 | 9.25 | 23.15M |
| April 07, 2026 | 8.91 | 9.12 | 9.12 | 9.14 | 8.9 | 20.95M |
| April 03, 2026 | 9.36 | 8.89 | 8.89 | 9.36 | 8.89 | 27.61M |
| April 02, 2026 | 9.42 | 9.29 | 9.29 | 9.57 | 9.21 | 25.81M |
| April 01, 2026 | 9.4 | 9.51 | 9.51 | 9.52 | 9.29 | 32.86M |
| March 31, 2026 | 9.23 | 9.28 | 9.28 | 9.41 | 9.18 | 27.99M |
| March 30, 2026 | 9.07 | 9.22 | 9.22 | 9.28 | 9.01 | 21.74M |
| March 27, 2026 | 8.99 | 9.21 | 9.21 | 9.28 | 8.95 | 20.36M |
| March 26, 2026 | 9.27 | 9.08 | 9.08 | 9.39 | 9.05 | 23.37M |
| March 25, 2026 | 9.22 | 9.3 | 9.3 | 9.39 | 9.18 | 25.63M |
| March 24, 2026 | 9.18 | 9.21 | 9.21 | 9.25 | 8.94 | 26.48M |
| March 23, 2026 | 9.24 | 8.99 | 8.99 | 9.45 | 8.92 | 37.57M |
| March 20, 2026 | 9.95 | 9.48 | 9.48 | 10.04 | 9.47 | 45.34M |
| March 19, 2026 | 10.08 | 9.95 | 9.95 | 10.33 | 9.9 | 37.75M |
| March 18, 2026 | 10.02 | 10.14 | 10.14 | 10.17 | 9.86 | 31.96M |
| March 17, 2026 | 10.69 | 10 | 10 | 10.79 | 10 | 49M |
| March 16, 2026 | 10.85 | 10.5 | 10.5 | 10.9 | 10.21 | 50.29M |
| March 13, 2026 | 10.93 | 10.75 | 10.75 | 11.27 | 10.71 | 48.21M |
| March 12, 2026 | 11.27 | 10.93 | 10.93 | 11.33 | 10.8 | 49.11M |
| March 11, 2026 | 11.15 | 11.18 | 11.18 | 11.24 | 10.93 | 53.69M |
| March 10, 2026 | 11.57 | 11.1 | 11.15 | 11.57 | 10.62 | 42.3M |
| March 09, 2026 | 11.71 | 10.99 | 10.99 | 11.93 | 10.93 | 89.57M |
| March 06, 2026 | 11.57 | 11.21 | 11.21 | 11.69 | 11.03 | 81.8M |
| March 05, 2026 | 11.54 | 11.85 | 11.85 | 12.12 | 11.33 | 109.8M |
| March 04, 2026 | 10.88 | 11.47 | 11.55 | 12.1 | 10.88 | 101.4M |
| March 03, 2026 | 11.42 | 12.81 | 12.81 | 13.08 | 11.14 | 202.42M |
| March 02, 2026 | 11.23 | 11.06 | 11.06 | 11.65 | 11.05 | 71.41M |
| February 27, 2026 | 10.88 | 11.13 | 11.13 | 11.25 | 10.86 | 50.09M |
| February 26, 2026 | 10.75 | 10.98 | 10.98 | 11 | 10.61 | 45.29M |
| February 25, 2026 | 10.78 | 10.79 | 10.79 | 10.85 | 10.67 | 38.68M |
| February 24, 2026 | 10.28 | 10.73 | 10.73 | 10.99 | 10.28 | 76.52M |
| February 13, 2026 | 10.2 | 10.1 | 10.1 | 10.35 | 10.1 | 23.82M |
| February 12, 2026 | 10.05 | 10.24 | 10.24 | 10.49 | 9.96 | 43.54M |
| February 11, 2026 | 10.33 | 10.02 | 10.02 | 10.36 | 9.99 | 43.97M |
| February 10, 2026 | 10.49 | 10.31 | 10.31 | 10.59 | 10.19 | 35.98M |
| February 09, 2026 | 10.64 | 10.52 | 10.52 | 10.9 | 10.47 | 42.08M |
| February 06, 2026 | 10.45 | 10.41 | 10.41 | 10.72 | 10.3 | 37.6M |
| February 05, 2026 | 10.83 | 10.54 | 10.54 | 10.94 | 10.48 | 51.68M |
| February 04, 2026 | 10.42 | 11.02 | 11.02 | 11.4 | 10.4 | 87.81M |
| February 03, 2026 | 10.28 | 10.56 | 10.56 | 10.62 | 10.2 | 39.18M |
| February 02, 2026 | 10.37 | 10.2 | 10.2 | 10.49 | 10.18 | 31.5M |
| January 30, 2026 | 10.42 | 10.46 | 10.46 | 10.65 | 10.05 | 49.58M |
| January 29, 2026 | 10.75 | 10.43 | 10.43 | 10.84 | 10.43 | 52.11M |
| January 28, 2026 | 11.28 | 10.63 | 10.63 | 11.32 | 10.58 | 70.06M |
| January 27, 2026 | 10.71 | 11.19 | 11.19 | 11.21 | 10.63 | 70.14M |
| January 26, 2026 | 10.78 | 10.92 | 10.92 | 11.09 | 10.63 | 73.58M |
| January 23, 2026 | 10.67 | 10.76 | 10.76 | 10.79 | 10.58 | 75.07M |
| January 22, 2026 | 9.99 | 10.71 | 10.71 | 11.16 | 9.95 | 93.34M |
| January 21, 2026 | 9.82 | 9.95 | 9.95 | 10.05 | 9.68 | 33.18M |
| January 20, 2026 | 10.11 | 9.87 | 9.87 | 10.29 | 9.76 | 39.28M |
