SanFeng Intelligent Equipment Group Co., Ltd. (300276.SZ) SHZ
7.76
-0.08(-1.02%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.76
-0.08(-1.02%)
Currency In CNY
If you invested ¥1000 in SanFeng Intelligent Equipment Group Co., Ltd. (300276.SZ) 10 years ago, it would be worth ¥1,002.58 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,316.42, while ¥1000 invested 1 year ago would be worth ¥694.1. This corresponds to total returns of 0.26%, 131.64%, -30.59%, respectively, with annualized returns of 0.03%, 18.28%, -30.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.94 | 7.84 | 7.84 | 8.38 | 7.77 | 81.14M |
| June 01, 2026 | 8.08 | 7.93 | 7.93 | 8.27 | 7.93 | 68.88M |
| May 29, 2026 | 8.75 | 8.15 | 8.15 | 8.97 | 8.07 | 103.16M |
| May 28, 2026 | 8.88 | 8.79 | 8.79 | 8.97 | 8.46 | 125.03M |
| May 27, 2026 | 9.2 | 9.13 | 9.13 | 9.9 | 8.89 | 145.15M |
| May 26, 2026 | 9.09 | 9.55 | 9.55 | 10.52 | 8.97 | 186.84M |
| May 25, 2026 | 8.83 | 9.25 | 9.25 | 9.4 | 8.8 | 133.67M |
| May 22, 2026 | 8.92 | 8.96 | 8.96 | 9.2 | 8.76 | 120.63M |
| May 21, 2026 | 8.55 | 9.21 | 9.21 | 9.45 | 8.5 | 196.47M |
| May 20, 2026 | 8.82 | 8.64 | 8.64 | 8.92 | 8.55 | 116.24M |
| May 19, 2026 | 8.88 | 9.14 | 9.14 | 9.2 | 8.78 | 161.18M |
| May 18, 2026 | 8.55 | 8.81 | 8.81 | 9.28 | 8.53 | 225.03M |
| May 15, 2026 | 7.05 | 8.42 | 8.42 | 8.42 | 7.04 | 117.71M |
| May 14, 2026 | 7.28 | 7.02 | 7.02 | 7.29 | 7.01 | 27.75M |
| May 13, 2026 | 7.23 | 7.25 | 7.25 | 7.34 | 7.17 | 22.27M |
| May 12, 2026 | 7.39 | 7.26 | 7.26 | 7.44 | 7.22 | 26.77M |
| May 11, 2026 | 7.45 | 7.33 | 7.33 | 7.51 | 7.29 | 36M |
| May 08, 2026 | 7.17 | 7.44 | 7.44 | 7.54 | 7.12 | 50.21M |
| May 07, 2026 | 7 | 7.21 | 7.21 | 7.29 | 6.96 | 31.56M |
| May 06, 2026 | 6.9 | 6.97 | 6.97 | 7.07 | 6.89 | 23.07M |
| April 30, 2026 | 6.76 | 6.85 | 6.85 | 6.92 | 6.76 | 18.01M |
| April 29, 2026 | 6.72 | 6.76 | 6.76 | 6.83 | 6.7 | 15.8M |
| April 28, 2026 | 7.07 | 6.76 | 6.76 | 7.07 | 6.73 | 38.11M |
| April 27, 2026 | 7.18 | 7.21 | 7.21 | 7.25 | 7.05 | 23.07M |
| April 24, 2026 | 7.28 | 7.18 | 7.18 | 7.3 | 7.15 | 21.97M |
| April 23, 2026 | 7.51 | 7.33 | 7.33 | 7.52 | 7.28 | 30.3M |
| April 22, 2026 | 7.45 | 7.53 | 7.53 | 7.63 | 7.37 | 35.45M |
| April 21, 2026 | 7.18 | 7.54 | 7.54 | 7.75 | 7.15 | 62.12M |
| April 20, 2026 | 7.21 | 7.21 | 7.21 | 7.25 | 7.14 | 24.05M |
| April 17, 2026 | 7.28 | 7.23 | 7.23 | 7.3 | 7.12 | 38.15M |
| April 16, 2026 | 6.95 | 7.36 | 7.36 | 7.48 | 6.95 | 68.44M |
| April 15, 2026 | 7.08 | 6.89 | 6.89 | 7.09 | 6.88 | 17.03M |
| April 14, 2026 | 7.02 | 7.05 | 7.05 | 7.08 | 6.94 | 14.02M |
| April 13, 2026 | 6.94 | 6.99 | 6.99 | 7.01 | 6.92 | 9.98M |
| April 10, 2026 | 7.01 | 7 | 7 | 7.11 | 7 | 16.45M |
| April 09, 2026 | 7.08 | 6.94 | 6.94 | 7.09 | 6.92 | 17.49M |
| April 08, 2026 | 6.9 | 7.15 | 7.15 | 7.15 | 6.87 | 27.2M |
| April 07, 2026 | 6.72 | 6.74 | 6.74 | 6.77 | 6.66 | 11.88M |
| April 03, 2026 | 6.88 | 6.66 | 6.66 | 6.9 | 6.66 | 13.3M |
| April 02, 2026 | 7.01 | 6.85 | 6.85 | 7.04 | 6.83 | 14.89M |
| April 01, 2026 | 7 | 7.05 | 7.05 | 7.06 | 6.93 | 17.67M |
| March 31, 2026 | 6.91 | 6.92 | 6.92 | 7.04 | 6.88 | 16.9M |
| March 30, 2026 | 6.86 | 6.91 | 6.91 | 6.93 | 6.77 | 12.29M |
| March 27, 2026 | 6.75 | 6.92 | 6.92 | 6.96 | 6.7 | 15.67M |
| March 26, 2026 | 6.97 | 6.85 | 6.85 | 7.17 | 6.82 | 20.97M |
| March 25, 2026 | 6.96 | 6.97 | 6.97 | 7.01 | 6.93 | 19.77M |
| March 24, 2026 | 6.91 | 6.96 | 6.96 | 6.98 | 6.74 | 20.27M |
| March 23, 2026 | 7.03 | 6.78 | 6.78 | 7.16 | 6.73 | 29.77M |
| March 20, 2026 | 7.4 | 7.14 | 7.14 | 7.48 | 7.13 | 19.58M |
| March 19, 2026 | 7.59 | 7.4 | 7.4 | 7.6 | 7.37 | 18.64M |
| March 18, 2026 | 7.74 | 7.66 | 7.66 | 7.75 | 7.56 | 13.65M |
| March 17, 2026 | 7.83 | 7.71 | 7.71 | 7.86 | 7.68 | 12.39M |
| March 16, 2026 | 7.73 | 7.83 | 7.83 | 7.83 | 7.67 | 12.82M |
| March 13, 2026 | 7.78 | 7.7 | 7.7 | 7.83 | 7.67 | 14.7M |
| March 12, 2026 | 7.93 | 7.8 | 7.8 | 7.97 | 7.8 | 16M |
| March 11, 2026 | 8.01 | 7.96 | 7.96 | 8.08 | 7.95 | 14.79M |
| March 10, 2026 | 7.98 | 8.01 | 8.01 | 8.08 | 7.97 | 11.05M |
| March 09, 2026 | 7.9 | 7.96 | 7.96 | 7.99 | 7.74 | 18.49M |
| March 06, 2026 | 7.98 | 7.97 | 7.97 | 8.06 | 7.95 | 20.71M |
| March 05, 2026 | 8.22 | 8.06 | 8.06 | 8.38 | 8.05 | 33.5M |