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 ¥401.01 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,193.55, while ¥1000 invested 1 year ago would be worth ¥878.16. This corresponds to total returns of -59.9%, 19.35%, -12.18%, respectively, with annualized returns of -8.73%, 3.6%, -12.18%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 5.88 | 5.55 | 5.55 | 5.95 | 5.55 | 81.96M |
| October 21, 2026 | 5.9 | 5.9 | 5.9 | 6.16 | 5.86 | 98.68M |
| October 20, 2026 | 5.82 | 6 | 6 | 6.03 | 5.7 | 95.5M |
| October 19, 2026 | 5.9 | 5.91 | 5.91 | 6.04 | 5.78 | 95.89M |
| October 16, 2026 | 6.35 | 6.02 | 6.02 | 6.5 | 5.94 | 130.01M |
| October 15, 2026 | 6.75 | 6.38 | 6.38 | 6.79 | 6.29 | 163.36M |
| October 14, 2026 | 5.73 | 6.88 | 6.88 | 6.88 | 5.63 | 186.98M |
| October 13, 2026 | 5.44 | 5.73 | 5.73 | 5.82 | 5.37 | 30.43M |
| October 12, 2026 | 5.43 | 5.57 | 5.57 | 5.6 | 5.36 | 25.73M |
| October 09, 2026 | 5.26 | 5.44 | 5.44 | 5.48 | 5.1 | 21.44M |
| October 08, 2026 | 5.31 | 5.22 | 5.22 | 5.35 | 5.17 | 12.49M |
| September 30, 2026 | 5.41 | 5.34 | 5.34 | 5.45 | 5.3 | 9.78M |
| September 29, 2026 | 5.34 | 5.4 | 5.4 | 5.44 | 5.23 | 12.73M |
| September 28, 2026 | 5.35 | 5.29 | 5.29 | 5.4 | 5.22 | 15.3M |
| September 24, 2026 | 5.35 | 5.42 | 5.42 | 5.44 | 5.32 | 13.56M |
| September 23, 2026 | 5.49 | 5.36 | 5.36 | 5.6 | 5.34 | 18.84M |
| September 22, 2026 | 5.49 | 5.57 | 5.57 | 5.65 | 5.49 | 15.89M |
| September 21, 2026 | 5.36 | 5.51 | 5.51 | 5.54 | 5.36 | 14.81M |
| September 18, 2026 | 5.49 | 5.4 | 5.4 | 5.54 | 5.35 | 15.51M |
| September 17, 2026 | 5.65 | 5.47 | 5.47 | 5.65 | 5.4 | 11.5M |
| September 16, 2026 | 5.65 | 5.49 | 5.49 | 5.65 | 5.31 | 12.87M |
| September 15, 2026 | 5.52 | 5.38 | 5.38 | 5.59 | 5.36 | 13.73M |
| September 11, 2026 | 5.54 | 5.59 | 5.59 | 5.69 | 5.54 | 16.13M |
| September 10, 2026 | 5.69 | 5.74 | 5.74 | 5.76 | 5.64 | 15.23M |
| September 09, 2026 | 5.88 | 5.75 | 5.75 | 5.9 | 5.68 | 22.71M |
| September 08, 2026 | 5.71 | 5.93 | 5.93 | 5.95 | 5.65 | 34.95M |
| September 07, 2026 | 5.63 | 5.74 | 5.74 | 5.83 | 5.63 | 25.05M |
| September 04, 2026 | 5.54 | 5.68 | 5.68 | 5.76 | 5.54 | 27.91M |
| September 03, 2026 | 5.62 | 5.52 | 5.52 | 5.73 | 5.51 | 19.85M |
| September 02, 2026 | 5.68 | 5.63 | 5.63 | 5.75 | 5.59 | 20.93M |
| September 01, 2026 | 5.53 | 5.76 | 5.76 | 5.78 | 5.5 | 35.5M |
| August 31, 2026 | 5.36 | 5.53 | 5.53 | 5.55 | 5.35 | 22.87M |
| August 28, 2026 | 5.39 | 5.39 | 5.39 | 5.42 | 5.34 | 13.08M |
| August 27, 2026 | 5.35 | 5.38 | 5.38 | 5.41 | 5.33 | 10.61M |
| August 26, 2026 | 5.38 | 5.39 | 5.39 | 5.45 | 5.33 | 13.11M |
| August 25, 2026 | 5.19 | 5.4 | 5.4 | 5.42 | 5.18 | 15.32M |
| August 24, 2026 | 5.27 | 5.22 | 5.22 | 5.3 | 5.17 | 11.32M |
| 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 |
AD
