SanFeng Intelligent Equipment Group Co., Ltd. (300276.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300276.SZ Historical Return
If you invested ¥1000 in SanFeng Intelligent Equipment Group Co., Ltd. (300276.SZ) 10 years ago, it would be worth ¥862.03 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,598.59, while ¥1000 invested 1 year ago would be worth ¥612.41. This corresponds to total returns of -13.8%, 59.86%, -38.76%, respectively, with annualized returns of -1.47%, 9.83%, -38.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300276.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6.96 | 7.05 | 7.05 | 7.29 | 6.9 | 58.85M |
| July 09, 2026 | 6.8 | 6.99 | 6.99 | 7.02 | 6.71 | 57.94M |
| July 08, 2026 | 7.6 | 7.07 | 7.07 | 7.64 | 6.97 | 104.67M |
| July 07, 2026 | 7.07 | 7.79 | 7.79 | 8.42 | 7.06 | 146.68M |
| July 06, 2026 | 7.62 | 7.02 | 7.02 | 7.65 | 6.99 | 79.07M |
| July 03, 2026 | 7.38 | 7.69 | 7.69 | 8.01 | 7.3 | 114.42M |
| July 02, 2026 | 7.18 | 7.13 | 7.13 | 7.56 | 7.13 | 59.61M |
| July 01, 2026 | 7.1 | 7.32 | 7.32 | 7.74 | 7.05 | 75.57M |
| June 30, 2026 | 6.82 | 7.17 | 7.17 | 7.22 | 6.76 | 62.85M |
| June 29, 2026 | 6.64 | 6.86 | 6.86 | 7.12 | 6.37 | 66.48M |
| June 26, 2026 | 6.95 | 6.7 | 6.7 | 6.97 | 6.7 | 42.11M |
| June 25, 2026 | 7.3 | 6.99 | 6.99 | 7.39 | 6.93 | 55.18M |
| June 24, 2026 | 7.59 | 7.35 | 7.35 | 7.73 | 7.19 | 51.53M |
| June 23, 2026 | 7.55 | 7.64 | 7.64 | 8 | 7.43 | 58.12M |
| June 22, 2026 | 7.88 | 7.65 | 7.65 | 7.88 | 7.33 | 68.01M |
| June 18, 2026 | 7.73 | 7.91 | 7.91 | 8.04 | 7.65 | 65.21M |
| June 17, 2026 | 7.94 | 7.75 | 7.75 | 7.94 | 7.69 | 51.56M |
| June 16, 2026 | 7.85 | 8.02 | 8.02 | 8.09 | 7.71 | 63.12M |
| June 15, 2026 | 7.45 | 7.92 | 7.92 | 7.98 | 7.44 | 71.33M |
| June 12, 2026 | 7.8 | 7.47 | 7.47 | 8 | 7.41 | 74.84M |
| June 11, 2026 | 7.87 | 7.72 | 7.72 | 7.95 | 7.5 | 52.49M |
| June 10, 2026 | 8.27 | 7.95 | 7.95 | 8.3 | 7.84 | 74.58M |
| June 09, 2026 | 8.46 | 8.38 | 8.38 | 8.58 | 8.22 | 79.51M |
| June 08, 2026 | 8.31 | 8.49 | 8.49 | 8.73 | 8.2 | 124.82M |
| June 05, 2026 | 7.55 | 8.55 | 8.55 | 9.09 | 7.09 | 161.99M |
| June 04, 2026 | 7.47 | 7.67 | 7.67 | 8.02 | 7.36 | 78.49M |
| June 03, 2026 | 7.8 | 7.6 | 7.6 | 8.01 | 7.52 | 74.13M |
| 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 |
AD
