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 ¥917.15 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,561.88, while ¥1000 invested 1 year ago would be worth ¥696.47. This corresponds to total returns of -8.28%, 56.19%, -30.35%, respectively, with annualized returns of -0.86%, 9.32%, -30.35%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.43 | 6.65 | 6.65 | 6.78 | 6.4 | 63.85M |
| November 10, 2026 | 6.42 | 6.45 | 6.45 | 6.5 | 6.36 | 40.27M |
| November 09, 2026 | 6.36 | 6.32 | 6.32 | 6.49 | 6.26 | 34.29M |
| November 06, 2026 | 6.12 | 6.28 | 6.28 | 6.37 | 6.12 | 33.6M |
| November 05, 2026 | 6.36 | 6.43 | 6.43 | 6.47 | 6.23 | 55.53M |
| November 04, 2026 | 6.08 | 6.3 | 6.3 | 6.33 | 6 | 54.1M |
| November 03, 2026 | 6.07 | 6.1 | 6.1 | 6.19 | 6 | 30.1M |
| November 02, 2026 | 6.02 | 6.17 | 6.17 | 6.2 | 5.72 | 50.24M |
| October 30, 2026 | 6.05 | 6.07 | 6.07 | 6.49 | 5.96 | 61.92M |
| October 29, 2026 | 6.18 | 6.02 | 6.02 | 6.24 | 6 | 37.87M |
| October 28, 2026 | 6.05 | 6.27 | 6.27 | 6.35 | 6.02 | 52.48M |
| October 27, 2026 | 6.18 | 6.01 | 6.01 | 6.34 | 6.01 | 38.84M |
| October 26, 2026 | 6.33 | 6.16 | 6.16 | 6.38 | 6.16 | 55.16M |
| October 23, 2026 | 5.75 | 6.39 | 6.39 | 6.43 | 5.73 | 84.56M |
| October 22, 2026 | 5.81 | 5.85 | 5.85 | 5.97 | 5.8 | 30.7M |
| October 21, 2026 | 5.8 | 5.81 | 5.81 | 5.92 | 5.74 | 23.07M |
| October 20, 2026 | 5.61 | 5.84 | 5.84 | 5.92 | 5.6 | 34.32M |
| October 19, 2026 | 5.43 | 5.64 | 5.64 | 5.7 | 5.4 | 22.84M |
| October 16, 2026 | 5.45 | 5.43 | 5.43 | 5.57 | 5.39 | 15.98M |
| October 15, 2026 | 5.59 | 5.39 | 5.39 | 5.61 | 5.39 | 18.58M |
| October 14, 2026 | 5.8 | 5.69 | 5.69 | 5.8 | 5.67 | 13.6M |
| October 13, 2026 | 5.78 | 5.81 | 5.81 | 5.88 | 5.7 | 14.93M |
| October 12, 2026 | 5.95 | 5.87 | 5.87 | 5.95 | 5.77 | 16.65M |
| October 09, 2026 | 5.92 | 5.94 | 5.94 | 5.99 | 5.67 | 25.98M |
| October 08, 2026 | 6.11 | 5.94 | 5.94 | 6.17 | 5.93 | 22.82M |
| September 30, 2026 | 6.2 | 6.15 | 6.15 | 6.28 | 6.12 | 27.08M |
| September 29, 2026 | 6.11 | 6.27 | 6.27 | 6.4 | 5.95 | 56.76M |
| September 28, 2026 | 6.02 | 6.23 | 6.23 | 6.43 | 6 | 61.12M |
| September 24, 2026 | 5.94 | 5.9 | 5.9 | 6.04 | 5.9 | 13.98M |
| September 23, 2026 | 6.03 | 5.95 | 5.95 | 6.04 | 5.93 | 13.19M |
| September 22, 2026 | 6.06 | 6.02 | 6.02 | 6.09 | 5.99 | 17.69M |
| September 21, 2026 | 6.01 | 6.06 | 6.06 | 6.1 | 5.98 | 22.19M |
| September 18, 2026 | 6.03 | 6 | 6 | 6.05 | 5.98 | 15.6M |
| September 17, 2026 | 5.96 | 5.95 | 5.95 | 6.03 | 5.9 | 14.39M |
| September 16, 2026 | 5.92 | 5.97 | 5.97 | 6.01 | 5.85 | 12.56M |
| September 15, 2026 | 6.02 | 5.95 | 5.95 | 6.05 | 5.93 | 11.67M |
| September 11, 2026 | 6.13 | 6.03 | 6.03 | 6.14 | 5.93 | 20.68M |
| September 10, 2026 | 6.13 | 6.12 | 6.12 | 6.17 | 6.07 | 14.29M |
| September 09, 2026 | 6.48 | 6.14 | 6.14 | 6.48 | 6.13 | 18.8M |
| September 08, 2026 | 6.3 | 6.26 | 6.26 | 6.33 | 6.23 | 15.95M |
| September 07, 2026 | 6.32 | 6.3 | 6.3 | 6.41 | 6.28 | 18M |
| September 04, 2026 | 6.48 | 6.32 | 6.32 | 6.48 | 6.29 | 19.28M |
| September 03, 2026 | 6.45 | 6.38 | 6.38 | 6.55 | 6.36 | 17.83M |
| September 02, 2026 | 6.39 | 6.42 | 6.42 | 6.46 | 6.36 | 14.48M |
| September 01, 2026 | 6.45 | 6.45 | 6.45 | 6.5 | 6.39 | 18.01M |
| August 31, 2026 | 6.31 | 6.43 | 6.43 | 6.44 | 6.31 | 15.3M |
| August 28, 2026 | 6.39 | 6.4 | 6.4 | 6.47 | 6.29 | 20M |
| August 27, 2026 | 6.3 | 6.39 | 6.39 | 6.45 | 6.22 | 21.09M |
| August 26, 2026 | 6.22 | 6.32 | 6.32 | 6.38 | 6.19 | 20.97M |
| August 25, 2026 | 6.12 | 6.23 | 6.23 | 6.27 | 6.11 | 17.18M |
| August 24, 2026 | 6.27 | 6.11 | 6.11 | 6.28 | 6.08 | 17.83M |
| August 21, 2026 | 6.27 | 6.29 | 6.29 | 6.34 | 6.17 | 14.7M |
| August 20, 2026 | 6.46 | 6.28 | 6.28 | 6.49 | 6.25 | 24.95M |
| August 19, 2026 | 6.83 | 6.41 | 6.41 | 6.83 | 6.4 | 41.85M |
| August 18, 2026 | 6.7 | 6.92 | 6.92 | 6.95 | 6.64 | 54.75M |
| August 17, 2026 | 6.63 | 6.74 | 6.74 | 6.8 | 6.55 | 27.48M |
| August 14, 2026 | 6.63 | 6.59 | 6.59 | 6.66 | 6.45 | 32.83M |
| August 13, 2026 | 6.92 | 6.66 | 6.66 | 6.94 | 6.66 | 48.03M |
| August 12, 2026 | 6.82 | 6.96 | 6.96 | 7.27 | 6.8 | 40.9M |
| August 11, 2026 | 6.9 | 6.87 | 6.87 | 7.08 | 6.76 | 43.68M |
AD
