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 ¥646.12 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥495.74, while ¥1000 invested 1 year ago would be worth ¥892.67. This corresponds to total returns of -35.39%, -50.43%, -10.73%, respectively, with annualized returns of -4.27%, -13.09%, -10.73%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.23 | 5.24 | 5.24 | 5.3 | 5.22 | 23.83M |
| July 30, 2026 | 5.22 | 5.1 | 5.1 | 5.27 | 5.08 | 23.13M |
| July 29, 2026 | 5.16 | 5.29 | 5.29 | 5.29 | 5.07 | 25.43M |
| July 28, 2026 | 5.15 | 5.19 | 5.19 | 5.31 | 5.11 | 24.43M |
| July 27, 2026 | 5.03 | 5.2 | 5.2 | 5.2 | 4.93 | 29.1M |
| July 24, 2026 | 4.92 | 5.09 | 5.09 | 5.18 | 4.88 | 33.28M |
| July 23, 2026 | 4.84 | 4.95 | 4.95 | 4.96 | 4.81 | 16.04M |
| July 22, 2026 | 5 | 4.84 | 4.84 | 5.06 | 4.83 | 23.84M |
| July 21, 2026 | 4.83 | 5.03 | 5.03 | 5.03 | 4.54 | 30.58M |
| July 20, 2026 | 5.03 | 4.83 | 4.83 | 5.12 | 4.77 | 24.8M |
| July 17, 2026 | 5.28 | 5.01 | 5.01 | 5.33 | 4.99 | 28.43M |
| July 16, 2026 | 5.35 | 5.31 | 5.31 | 5.46 | 5.23 | 18.78M |
| July 15, 2026 | 5.46 | 5.37 | 5.37 | 5.49 | 5.32 | 18.63M |
| July 14, 2026 | 5.35 | 5.49 | 5.49 | 5.49 | 5.27 | 25.02M |
| July 13, 2026 | 5.9 | 5.34 | 5.34 | 5.9 | 5.32 | 37.3M |
| July 10, 2026 | 5.95 | 5.96 | 5.96 | 6.13 | 5.92 | 37.33M |
| July 09, 2026 | 6.32 | 6.04 | 6.04 | 6.43 | 5.61 | 63.39M |
| July 08, 2026 | 6.4 | 6.42 | 6.42 | 6.52 | 6.32 | 31.92M |
| July 07, 2026 | 6.3 | 6.35 | 6.35 | 6.41 | 6.25 | 27.37M |
| July 06, 2026 | 6.57 | 6.36 | 6.36 | 6.61 | 6.27 | 37.85M |
| July 03, 2026 | 6.8 | 6.59 | 6.59 | 6.86 | 6.5 | 47.07M |
| July 02, 2026 | 7 | 6.83 | 6.83 | 7.11 | 6.7 | 52.79M |
| July 01, 2026 | 7.18 | 7.16 | 7.16 | 7.29 | 7.09 | 68.93M |
| June 30, 2026 | 6.56 | 7.24 | 7.24 | 7.25 | 6.53 | 77.7M |
| June 29, 2026 | 6.95 | 6.66 | 6.66 | 7.12 | 6.39 | 59.38M |
| June 26, 2026 | 6.75 | 6.98 | 6.98 | 7.19 | 6.6 | 76.54M |
| June 25, 2026 | 6.48 | 6.81 | 6.81 | 6.83 | 6.37 | 56.92M |
| June 24, 2026 | 6.93 | 6.51 | 6.51 | 6.93 | 6.25 | 36.13M |
| June 23, 2026 | 6.53 | 6.57 | 6.57 | 6.75 | 6.47 | 37.45M |
| June 22, 2026 | 6.76 | 6.6 | 6.6 | 6.85 | 6.34 | 47.42M |
| June 18, 2026 | 6.93 | 6.75 | 6.75 | 6.97 | 6.71 | 46.3M |
| June 17, 2026 | 6.62 | 7.03 | 7.03 | 7.18 | 6.6 | 65.13M |
| June 16, 2026 | 6.45 | 6.7 | 6.7 | 6.82 | 6.33 | 59.63M |
| June 15, 2026 | 6.2 | 6.48 | 6.48 | 6.5 | 6.2 | 55.27M |
| June 12, 2026 | 6.72 | 6.18 | 6.18 | 6.77 | 6.16 | 81.05M |
| June 11, 2026 | 6.9 | 6.59 | 6.59 | 6.98 | 6.53 | 68.55M |
| June 10, 2026 | 7.79 | 7.13 | 7.13 | 7.79 | 7.1 | 80.72M |
| June 09, 2026 | 8.03 | 7.94 | 7.94 | 8.1 | 7.66 | 81.73M |
| June 08, 2026 | 7.57 | 8.08 | 8.08 | 8.22 | 7.52 | 95.44M |
| June 05, 2026 | 8.02 | 7.92 | 7.92 | 8.6 | 7.85 | 125.79M |
| June 04, 2026 | 7.75 | 8.18 | 8.18 | 8.18 | 7.65 | 95.71M |
| June 03, 2026 | 7.42 | 7.96 | 7.96 | 8.12 | 7.36 | 123.57M |
| June 02, 2026 | 7.43 | 7.49 | 7.49 | 7.56 | 7.27 | 62.46M |
| June 01, 2026 | 7.8 | 7.43 | 7.43 | 7.84 | 7.41 | 86.77M |
| May 29, 2026 | 7.6 | 7.8 | 7.8 | 7.9 | 7.26 | 129.93M |
| May 28, 2026 | 7.46 | 7.67 | 7.67 | 7.67 | 7.35 | 86.6M |
| May 27, 2026 | 7.52 | 7.59 | 7.59 | 7.71 | 7.38 | 96.96M |
| May 26, 2026 | 7.12 | 7.55 | 7.55 | 7.55 | 7.1 | 100.79M |
| May 25, 2026 | 7.07 | 7.23 | 7.23 | 7.24 | 6.96 | 59.43M |
| May 22, 2026 | 6.93 | 7 | 7 | 7.05 | 6.65 | 62.5M |
| May 21, 2026 | 7.5 | 6.88 | 6.88 | 7.68 | 6.87 | 82.42M |
| May 20, 2026 | 7.03 | 7.14 | 7.14 | 7.16 | 6.83 | 39.19M |
| May 19, 2026 | 6.93 | 7.08 | 7.08 | 7.09 | 6.76 | 39.53M |
| May 18, 2026 | 6.96 | 6.99 | 6.99 | 7.03 | 6.83 | 26.92M |
| May 15, 2026 | 7.1 | 6.97 | 6.97 | 7.22 | 6.87 | 47M |
| May 14, 2026 | 7.2 | 7.16 | 7.16 | 7.32 | 7.15 | 52.61M |
| May 13, 2026 | 7.21 | 7.21 | 7.21 | 7.26 | 7.13 | 46M |
| May 12, 2026 | 7.2 | 7.28 | 7.28 | 7.35 | 7.15 | 48.85M |
| May 11, 2026 | 7.24 | 7.22 | 7.22 | 7.31 | 7.15 | 50.73M |
| May 08, 2026 | 7.1 | 7.18 | 7.18 | 7.19 | 7.03 | 38.64M |
AD
