Shenzhen Refond Optoelectronics Co.,Ltd. (300241.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300241.SZ Historical Return
If you invested ¥1000 in Shenzhen Refond Optoelectronics Co.,Ltd. (300241.SZ) 10 years ago, it would be worth ¥628.44 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥686.72, while ¥1000 invested 1 year ago would be worth ¥921.01. This corresponds to total returns of -37.16%, -31.33%, -7.9%, respectively, with annualized returns of -4.54%, -7.24%, -7.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300241.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.38 | 5.46 | 5.46 | 5.47 | 5.33 | 16.05M |
| November 09, 2026 | 5.42 | 5.31 | 5.31 | 5.44 | 5.3 | 12.13M |
| November 06, 2026 | 5.24 | 5.35 | 5.35 | 5.47 | 5.18 | 14.79M |
| November 05, 2026 | 5.29 | 5.41 | 5.41 | 5.43 | 5.27 | 18.6M |
| November 04, 2026 | 5.18 | 5.32 | 5.32 | 5.36 | 5.13 | 20.6M |
| November 03, 2026 | 5.11 | 5.2 | 5.2 | 5.28 | 5.1 | 17.35M |
| November 02, 2026 | 5.09 | 5.17 | 5.17 | 5.22 | 5.06 | 22.91M |
| October 30, 2026 | 5.1 | 5.09 | 5.09 | 5.34 | 5.09 | 17.83M |
| October 29, 2026 | 5.45 | 5.23 | 5.23 | 5.47 | 5.22 | 22.38M |
| October 28, 2026 | 5.5 | 5.5 | 5.5 | 5.57 | 5.37 | 25.85M |
| October 27, 2026 | 5.49 | 5.43 | 5.43 | 5.69 | 5.42 | 35.38M |
| October 26, 2026 | 5.31 | 5.3 | 5.3 | 5.39 | 5.25 | 13.37M |
| October 23, 2026 | 5.21 | 5.39 | 5.39 | 5.4 | 4.96 | 20.79M |
| October 22, 2026 | 5.35 | 5.3 | 5.3 | 5.43 | 5.26 | 11.24M |
| October 21, 2026 | 5.34 | 5.37 | 5.37 | 5.44 | 5.28 | 10.24M |
| October 20, 2026 | 5.21 | 5.3 | 5.3 | 5.34 | 5.2 | 9.8M |
| October 19, 2026 | 5.23 | 5.22 | 5.22 | 5.29 | 5.15 | 11.93M |
| October 16, 2026 | 5.38 | 5.28 | 5.28 | 5.44 | 5.24 | 12.85M |
| October 15, 2026 | 5.33 | 5.33 | 5.33 | 5.44 | 5.29 | 11.11M |
| October 14, 2026 | 5.51 | 5.46 | 5.46 | 5.56 | 5.45 | 9.01M |
| October 13, 2026 | 5.4 | 5.55 | 5.55 | 5.61 | 5.3 | 14.78M |
| October 12, 2026 | 5.6 | 5.49 | 5.49 | 5.63 | 5.46 | 10.5M |
| October 09, 2026 | 5.58 | 5.61 | 5.61 | 5.64 | 5.37 | 16.69M |
| October 08, 2026 | 5.66 | 5.63 | 5.63 | 5.79 | 5.56 | 15.64M |
| September 30, 2026 | 5.78 | 5.67 | 5.67 | 5.81 | 5.66 | 11.33M |
| September 29, 2026 | 5.66 | 5.72 | 5.72 | 5.75 | 5.58 | 11.58M |
| September 28, 2026 | 5.68 | 5.68 | 5.68 | 5.88 | 5.67 | 23.26M |
| September 24, 2026 | 5.92 | 5.71 | 5.71 | 5.93 | 5.69 | 15.82M |
| September 23, 2026 | 5.96 | 5.92 | 5.92 | 6.02 | 5.9 | 11.83M |
| September 22, 2026 | 5.96 | 5.94 | 5.94 | 6.06 | 5.9 | 13.53M |
| September 21, 2026 | 5.96 | 5.99 | 5.99 | 6.03 | 5.95 | 13.29M |
| September 18, 2026 | 5.96 | 5.96 | 5.96 | 5.99 | 5.9 | 16.08M |
| September 17, 2026 | 5.85 | 5.94 | 5.94 | 5.95 | 5.82 | 17.6M |
| September 16, 2026 | 5.67 | 5.88 | 5.88 | 5.9 | 5.67 | 14.16M |
| September 15, 2026 | 5.68 | 5.71 | 5.71 | 5.79 | 5.68 | 10.84M |
| September 11, 2026 | 5.68 | 5.7 | 5.7 | 5.73 | 5.55 | 17.28M |
| September 10, 2026 | 5.92 | 5.73 | 5.73 | 5.92 | 5.69 | 10.68M |
| September 09, 2026 | 5.82 | 5.82 | 5.82 | 5.85 | 5.77 | 11.05M |
| September 08, 2026 | 5.84 | 5.82 | 5.82 | 5.89 | 5.79 | 11.99M |
| September 07, 2026 | 5.86 | 5.83 | 5.83 | 5.89 | 5.82 | 12.07M |
| September 04, 2026 | 5.92 | 5.86 | 5.86 | 6.05 | 5.81 | 17.93M |
| September 03, 2026 | 5.94 | 5.91 | 5.91 | 5.97 | 5.85 | 13.22M |
| September 02, 2026 | 5.88 | 5.89 | 5.89 | 5.94 | 5.84 | 12.57M |
| September 01, 2026 | 5.9 | 5.93 | 5.93 | 5.99 | 5.82 | 19.35M |
| August 31, 2026 | 5.75 | 5.9 | 5.9 | 5.91 | 5.73 | 18.11M |
| August 28, 2026 | 5.83 | 5.8 | 5.8 | 5.88 | 5.78 | 15.32M |
| August 27, 2026 | 5.75 | 5.85 | 5.85 | 5.87 | 5.73 | 18.67M |
| August 26, 2026 | 5.7 | 5.74 | 5.74 | 5.8 | 5.66 | 14.46M |
| August 25, 2026 | 5.55 | 5.74 | 5.74 | 5.77 | 5.48 | 20.16M |
| August 24, 2026 | 5.68 | 5.59 | 5.59 | 5.73 | 5.49 | 20.62M |
| August 21, 2026 | 5.65 | 5.73 | 5.73 | 5.8 | 5.53 | 22.91M |
| August 20, 2026 | 5.75 | 5.73 | 5.73 | 5.81 | 5.66 | 19.79M |
| August 19, 2026 | 5.81 | 5.67 | 5.67 | 5.89 | 5.64 | 28.43M |
| August 18, 2026 | 5.9 | 5.94 | 5.94 | 6 | 5.83 | 37.01M |
| August 17, 2026 | 5.63 | 5.85 | 5.85 | 5.88 | 5.58 | 27.56M |
| August 14, 2026 | 5.57 | 5.62 | 5.62 | 5.62 | 5.49 | 14.7M |
| August 13, 2026 | 5.71 | 5.54 | 5.54 | 5.71 | 5.53 | 18.57M |
| August 12, 2026 | 5.51 | 5.67 | 5.67 | 5.68 | 5.5 | 21.62M |
| August 11, 2026 | 5.53 | 5.5 | 5.5 | 5.56 | 5.48 | 14.74M |
| August 10, 2026 | 5.51 | 5.57 | 5.57 | 5.57 | 5.39 | 19.4M |
AD
