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 ¥690.62 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥718.63, while ¥1000 invested 1 year ago would be worth ¥964.29. This corresponds to total returns of -30.94%, -28.14%, -3.57%, respectively, with annualized returns of -3.64%, -6.41%, -3.57%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 5.5 | 5.51 | 5.51 | 5.56 | 5.41 | 19.09M |
| August 06, 2026 | 5.51 | 5.53 | 5.53 | 5.57 | 5.42 | 20.2M |
| August 05, 2026 | 5.4 | 5.56 | 5.56 | 5.57 | 5.37 | 27.51M |
| August 04, 2026 | 5.31 | 5.4 | 5.4 | 5.42 | 5.29 | 20.3M |
| August 03, 2026 | 5.23 | 5.3 | 5.3 | 5.3 | 5.2 | 18.57M |
| 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 |
AD
