Fuchun Technology Co., Ltd. (300299.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300299.SZ Historical Return
If you invested ¥1000 in Fuchun Technology Co., Ltd. (300299.SZ) 10 years ago, it would be worth ¥378.05 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,047.71, while ¥1000 invested 1 year ago would be worth ¥688.89. This corresponds to total returns of -62.2%, 4.77%, -31.11%, respectively, with annualized returns of -9.26%, 0.94%, -31.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300299.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.33 | 5.27 | 5.27 | 5.34 | 5.2 | 15.12M |
| August 20, 2026 | 5.24 | 5.36 | 5.36 | 5.4 | 5.19 | 18.14M |
| August 19, 2026 | 5.46 | 5.18 | 5.18 | 5.46 | 5.18 | 15.07M |
| August 18, 2026 | 5.47 | 5.39 | 5.39 | 5.47 | 5.34 | 14.32M |
| August 17, 2026 | 5.49 | 5.5 | 5.5 | 5.52 | 5.35 | 13.24M |
| August 14, 2026 | 5.46 | 5.49 | 5.49 | 5.51 | 5.34 | 19.13M |
| August 13, 2026 | 5.59 | 5.46 | 5.46 | 5.66 | 5.44 | 21.16M |
| August 12, 2026 | 5.55 | 5.59 | 5.59 | 5.65 | 5.51 | 15.15M |
| August 11, 2026 | 5.57 | 5.55 | 5.55 | 5.61 | 5.47 | 16.41M |
| August 10, 2026 | 5.47 | 5.56 | 5.56 | 5.58 | 5.37 | 21.96M |
| August 07, 2026 | 5.46 | 5.47 | 5.47 | 5.51 | 5.29 | 27.2M |
| August 06, 2026 | 5.53 | 5.52 | 5.52 | 5.68 | 5.45 | 27.73M |
| August 05, 2026 | 5.48 | 5.52 | 5.52 | 5.59 | 5.47 | 29.05M |
| August 04, 2026 | 5.44 | 5.52 | 5.52 | 5.56 | 5.39 | 29.53M |
| August 03, 2026 | 5.29 | 5.44 | 5.44 | 5.45 | 5.26 | 31.36M |
| July 31, 2026 | 5 | 5.29 | 5.29 | 5.34 | 5 | 43.38M |
| July 30, 2026 | 5.11 | 5.08 | 5.08 | 5.32 | 5.07 | 37.59M |
| July 29, 2026 | 5.14 | 5.17 | 5.17 | 5.25 | 5.04 | 33.55M |
| July 28, 2026 | 5.23 | 5.1 | 5.1 | 5.37 | 5.08 | 36.19M |
| July 27, 2026 | 4.92 | 5.17 | 5.17 | 5.19 | 4.92 | 29.61M |
| July 23, 2026 | 4.73 | 4.99 | 4.99 | 5.01 | 4.71 | 24.48M |
| July 22, 2026 | 4.85 | 4.78 | 4.78 | 4.87 | 4.73 | 17.53M |
| July 21, 2026 | 4.75 | 4.86 | 4.86 | 4.88 | 4.64 | 22.92M |
| July 20, 2026 | 4.73 | 4.78 | 4.78 | 4.89 | 4.71 | 19.2M |
| July 17, 2026 | 4.94 | 4.69 | 4.69 | 4.99 | 4.62 | 22.79M |
| July 16, 2026 | 4.91 | 4.95 | 4.95 | 5.02 | 4.83 | 19.01M |
| July 15, 2026 | 4.77 | 4.92 | 4.92 | 4.93 | 4.74 | 19.5M |
| July 14, 2026 | 4.7 | 4.77 | 4.77 | 4.78 | 4.57 | 13.41M |
| July 13, 2026 | 5.05 | 4.71 | 4.71 | 5.11 | 4.7 | 23.37M |
| July 10, 2026 | 4.9 | 5.07 | 5.07 | 5.15 | 4.83 | 27.32M |
| July 09, 2026 | 4.83 | 4.95 | 4.95 | 5 | 4.79 | 15.53M |
| July 08, 2026 | 4.85 | 4.87 | 4.87 | 4.92 | 4.76 | 16.29M |
| July 07, 2026 | 4.91 | 4.89 | 4.89 | 5.13 | 4.82 | 22.45M |
| July 06, 2026 | 5 | 4.9 | 4.9 | 5.06 | 4.9 | 14.13M |
| July 03, 2026 | 4.97 | 4.99 | 4.99 | 5.02 | 4.86 | 15.96M |
| July 02, 2026 | 4.93 | 4.94 | 4.94 | 5.12 | 4.93 | 17.43M |
| July 01, 2026 | 4.87 | 4.96 | 4.96 | 5.05 | 4.83 | 14.75M |
| June 30, 2026 | 4.89 | 4.9 | 4.9 | 4.91 | 4.73 | 15.42M |
| June 29, 2026 | 4.75 | 4.84 | 4.84 | 4.88 | 4.66 | 17.03M |
| June 26, 2026 | 4.91 | 4.79 | 4.79 | 4.92 | 4.67 | 18.61M |
| June 25, 2026 | 4.95 | 4.94 | 4.94 | 5.08 | 4.88 | 15.6M |
| June 24, 2026 | 5.12 | 4.98 | 4.98 | 5.14 | 4.89 | 16.88M |
| June 23, 2026 | 5.17 | 5.13 | 5.13 | 5.28 | 5.1 | 13.88M |
| June 22, 2026 | 5.11 | 5.23 | 5.23 | 5.24 | 4.98 | 18.85M |
| June 18, 2026 | 5.08 | 5.09 | 5.09 | 5.14 | 4.99 | 12.49M |
| June 17, 2026 | 5.2 | 5.08 | 5.08 | 5.2 | 5.05 | 14.49M |
| June 16, 2026 | 5.21 | 5.22 | 5.22 | 5.24 | 5.12 | 11.21M |
| June 15, 2026 | 5.16 | 5.22 | 5.22 | 5.31 | 5.15 | 15.23M |
| June 12, 2026 | 5.22 | 5.14 | 5.14 | 5.25 | 5.08 | 17.73M |
| June 11, 2026 | 5.43 | 5.14 | 5.14 | 5.44 | 5.05 | 23.41M |
| June 10, 2026 | 5.35 | 5.48 | 5.48 | 5.51 | 5.31 | 17.85M |
| June 09, 2026 | 5.45 | 5.41 | 5.41 | 5.5 | 5.32 | 14.77M |
| June 08, 2026 | 5.3 | 5.44 | 5.44 | 5.55 | 5.21 | 24.06M |
| June 05, 2026 | 5.25 | 5.45 | 5.45 | 5.75 | 5.22 | 30.09M |
| June 04, 2026 | 5.35 | 5.2 | 5.2 | 5.39 | 5.15 | 14.79M |
| June 03, 2026 | 5.43 | 5.36 | 5.36 | 5.48 | 5.32 | 11.27M |
| June 02, 2026 | 5.67 | 5.47 | 5.47 | 5.67 | 5.4 | 16.65M |
| June 01, 2026 | 5.48 | 5.64 | 5.64 | 5.74 | 5.44 | 16.16M |
| May 29, 2026 | 5.67 | 5.48 | 5.48 | 5.72 | 5.45 | 14.47M |
| May 28, 2026 | 5.66 | 5.65 | 5.65 | 5.69 | 5.49 | 14.61M |
AD
