Zhangjiagang Furui Special Equipment Co., Ltd. (300228.SZ) SHZ
Currency In CNY
AD
- 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 ¥372.69 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥754.52, while ¥1000 invested 1 year ago would be worth ¥712.2. This corresponds to total returns of -62.73%, -24.55%, -28.78%, respectively, with annualized returns of -9.4%, -5.47%, -28.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300228.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.93 | 5.98 | 5.98 | 5.99 | 5.92 | 5.44M |
| November 10, 2026 | 6.01 | 5.95 | 5.95 | 6.04 | 5.93 | 4.8M |
| November 09, 2026 | 6.04 | 5.92 | 5.92 | 6.04 | 5.91 | 5.82M |
| November 06, 2026 | 5.9 | 5.95 | 5.95 | 6.02 | 5.85 | 7.62M |
| November 05, 2026 | 5.98 | 6.04 | 6.04 | 6.09 | 5.92 | 9.46M |
| November 04, 2026 | 5.84 | 5.96 | 5.96 | 5.96 | 5.8 | 9.92M |
| November 03, 2026 | 5.85 | 5.84 | 5.84 | 5.94 | 5.79 | 7.5M |
| November 02, 2026 | 5.71 | 5.84 | 5.84 | 5.86 | 5.64 | 7.81M |
| October 30, 2026 | 5.8 | 5.69 | 5.69 | 5.94 | 5.69 | 8.79M |
| October 29, 2026 | 6.04 | 5.87 | 5.87 | 6.04 | 5.85 | 9.04M |
| October 28, 2026 | 6 | 6.04 | 6.04 | 6.1 | 5.9 | 10.75M |
| October 27, 2026 | 6.29 | 6.07 | 6.07 | 6.35 | 6.06 | 8.6M |
| October 26, 2026 | 6.31 | 6.29 | 6.29 | 6.4 | 6.24 | 7.2M |
| October 23, 2026 | 6.21 | 6.36 | 6.36 | 6.37 | 6.03 | 14.02M |
| October 22, 2026 | 6.35 | 6.27 | 6.27 | 6.51 | 6.27 | 11.02M |
| October 21, 2026 | 6.45 | 6.35 | 6.35 | 6.5 | 6.34 | 11.16M |
| October 20, 2026 | 6.42 | 6.46 | 6.46 | 6.51 | 6.39 | 11.12M |
| October 19, 2026 | 6.52 | 6.51 | 6.51 | 6.61 | 6.39 | 16.86M |
| October 16, 2026 | 6.32 | 6.65 | 6.65 | 7.18 | 6.25 | 33.05M |
| October 15, 2026 | 6.44 | 6.23 | 6.23 | 6.44 | 6.2 | 10.25M |
| October 14, 2026 | 6.58 | 6.49 | 6.49 | 6.62 | 6.48 | 6.26M |
| October 13, 2026 | 6.55 | 6.61 | 6.61 | 6.64 | 6.38 | 8.77M |
| October 12, 2026 | 6.68 | 6.57 | 6.57 | 6.7 | 6.55 | 7.22M |
| October 09, 2026 | 6.58 | 6.68 | 6.68 | 6.69 | 6.48 | 11.09M |
| October 08, 2026 | 6.48 | 6.62 | 6.62 | 6.74 | 6.48 | 13.55M |
| September 30, 2026 | 6.46 | 6.46 | 6.46 | 6.5 | 6.42 | 4.89M |
| September 29, 2026 | 6.4 | 6.43 | 6.43 | 6.49 | 6.37 | 5.8M |
| September 28, 2026 | 6.58 | 6.39 | 6.39 | 6.6 | 6.37 | 8.11M |
| September 24, 2026 | 6.65 | 6.58 | 6.58 | 6.71 | 6.58 | 6.07M |
| September 23, 2026 | 6.68 | 6.67 | 6.67 | 6.8 | 6.67 | 8.08M |
| September 22, 2026 | 6.68 | 6.82 | 6.82 | 6.84 | 6.68 | 9.26M |
| September 21, 2026 | 6.74 | 6.8 | 6.8 | 6.81 | 6.71 | 6.89M |
| September 18, 2026 | 6.86 | 6.72 | 6.72 | 6.86 | 6.65 | 7.66M |
| September 17, 2026 | 6.64 | 6.63 | 6.63 | 6.7 | 6.56 | 6.86M |
| September 16, 2026 | 6.56 | 6.68 | 6.68 | 6.7 | 6.56 | 7.6M |
| September 15, 2026 | 6.86 | 6.57 | 6.57 | 6.86 | 6.56 | 8.33M |
| September 11, 2026 | 6.86 | 6.73 | 6.73 | 6.88 | 6.64 | 12.21M |
| September 10, 2026 | 6.94 | 6.86 | 6.86 | 6.95 | 6.85 | 8.8M |
| September 09, 2026 | 6.95 | 6.94 | 6.94 | 6.98 | 6.89 | 9.18M |
| September 08, 2026 | 6.91 | 6.97 | 6.97 | 6.97 | 6.89 | 9.22M |
| September 07, 2026 | 6.96 | 6.91 | 6.91 | 6.97 | 6.86 | 7.67M |
| September 04, 2026 | 6.96 | 6.92 | 6.92 | 7.08 | 6.9 | 12.58M |
| September 03, 2026 | 7.11 | 6.96 | 6.96 | 7.12 | 6.92 | 15.72M |
| September 02, 2026 | 7.08 | 7.1 | 7.1 | 7.21 | 7.06 | 17.31M |
| September 01, 2026 | 7.09 | 7.1 | 7.1 | 7.15 | 7.09 | 13.94M |
| August 31, 2026 | 7.15 | 7.13 | 7.13 | 7.22 | 7.05 | 23.62M |
| August 28, 2026 | 7.42 | 7.51 | 7.51 | 7.52 | 7.4 | 11.97M |
| August 27, 2026 | 7.46 | 7.45 | 7.45 | 7.47 | 7.34 | 14.28M |
| August 26, 2026 | 7.29 | 7.47 | 7.47 | 7.54 | 7.27 | 18.75M |
| August 25, 2026 | 7.1 | 7.31 | 7.31 | 7.36 | 7.1 | 9.62M |
| August 24, 2026 | 7.2 | 7.16 | 7.16 | 7.32 | 7.09 | 7.92M |
| August 21, 2026 | 7.2 | 7.27 | 7.27 | 7.29 | 7.1 | 8.37M |
| August 20, 2026 | 7.23 | 7.26 | 7.26 | 7.33 | 7.18 | 9.58M |
| August 19, 2026 | 7.47 | 7.15 | 7.15 | 7.54 | 7.13 | 15.32M |
| August 18, 2026 | 7.52 | 7.49 | 7.49 | 7.6 | 7.46 | 15.7M |
| August 17, 2026 | 7.38 | 7.47 | 7.47 | 7.48 | 7.3 | 10.41M |
| August 14, 2026 | 7.28 | 7.37 | 7.37 | 7.41 | 7.28 | 10.63M |
| August 13, 2026 | 7.52 | 7.33 | 7.33 | 7.55 | 7.32 | 18.27M |
| August 12, 2026 | 7.38 | 7.48 | 7.48 | 7.52 | 7.37 | 13.92M |
| August 11, 2026 | 7.51 | 7.4 | 7.4 | 7.52 | 7.39 | 8.53M |
AD
