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 ¥375.18 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥868.77, while ¥1000 invested 1 year ago would be worth ¥736.62. This corresponds to total returns of -62.48%, -13.12%, -26.34%, respectively, with annualized returns of -9.33%, -2.77%, -26.34%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5.73 | 5.68 | 5.68 | 5.87 | 5.66 | 14.29M |
| May 26, 2026 | 5.86 | 5.71 | 5.71 | 5.9 | 5.62 | 15.44M |
| May 25, 2026 | 5.99 | 5.91 | 5.91 | 6 | 5.84 | 11.05M |
| May 22, 2026 | 5.9 | 5.94 | 5.94 | 5.99 | 5.79 | 12.44M |
| May 21, 2026 | 6.07 | 5.87 | 5.87 | 6.22 | 5.86 | 18.79M |
| May 20, 2026 | 6.3 | 6.1 | 6.1 | 6.31 | 6.05 | 15.54M |
| May 19, 2026 | 6.19 | 6.28 | 6.28 | 6.32 | 6.15 | 15.87M |
| May 18, 2026 | 6.07 | 6.2 | 6.2 | 6.23 | 6.04 | 14.3M |
| May 15, 2026 | 6.09 | 6.1 | 6.1 | 6.22 | 6.06 | 12.89M |
| May 14, 2026 | 6.32 | 6.09 | 6.09 | 6.33 | 6.09 | 14.74M |
| May 13, 2026 | 6.16 | 6.28 | 6.28 | 6.33 | 6.16 | 13.39M |
| May 12, 2026 | 6.29 | 6.19 | 6.19 | 6.33 | 6.17 | 15.86M |
| May 11, 2026 | 6.44 | 6.32 | 6.32 | 6.44 | 6.28 | 18.77M |
| May 08, 2026 | 6.28 | 6.38 | 6.38 | 6.44 | 6.24 | 21.13M |
| May 07, 2026 | 6.22 | 6.28 | 6.28 | 6.29 | 6.19 | 17.23M |
| May 06, 2026 | 6.17 | 6.24 | 6.24 | 6.29 | 6.17 | 19.27M |
| April 30, 2026 | 6.1 | 6.16 | 6.16 | 6.22 | 6.04 | 21.98M |
| April 29, 2026 | 5.98 | 6.13 | 6.13 | 6.18 | 5.9 | 40.89M |
| April 28, 2026 | 5.88 | 5.79 | 5.79 | 5.98 | 5.78 | 14.12M |
| April 27, 2026 | 5.8 | 5.92 | 5.92 | 5.97 | 5.71 | 17.13M |
| April 24, 2026 | 5.87 | 5.82 | 5.82 | 5.93 | 5.75 | 13.17M |
| April 23, 2026 | 5.93 | 5.9 | 5.9 | 5.97 | 5.84 | 11.42M |
| April 22, 2026 | 6.02 | 5.94 | 5.94 | 6.03 | 5.86 | 16.98M |
| April 21, 2026 | 5.96 | 6.04 | 6.04 | 6.07 | 5.93 | 19.59M |
| April 20, 2026 | 5.91 | 5.98 | 5.98 | 5.98 | 5.88 | 12.46M |
| April 17, 2026 | 5.96 | 5.91 | 5.91 | 5.97 | 5.85 | 15.41M |
| April 16, 2026 | 5.86 | 5.99 | 5.99 | 6.01 | 5.83 | 18.34M |
| April 15, 2026 | 5.95 | 5.84 | 5.84 | 5.98 | 5.83 | 13.3M |
| April 14, 2026 | 6 | 5.92 | 5.92 | 6.02 | 5.84 | 13.73M |
| April 13, 2026 | 5.95 | 5.92 | 5.92 | 5.97 | 5.88 | 11.19M |
| April 10, 2026 | 5.95 | 5.97 | 5.97 | 6.05 | 5.95 | 12.44M |
| April 09, 2026 | 6.08 | 5.91 | 5.91 | 6.11 | 5.9 | 20.06M |
| April 08, 2026 | 5.93 | 6.18 | 6.18 | 6.18 | 5.93 | 20.29M |
| April 07, 2026 | 5.77 | 5.83 | 5.83 | 5.85 | 5.73 | 9.92M |
| April 03, 2026 | 5.95 | 5.73 | 5.73 | 6.01 | 5.71 | 12.67M |
| April 02, 2026 | 6.12 | 5.94 | 5.94 | 6.12 | 5.89 | 14.22M |
| April 01, 2026 | 6.1 | 6.12 | 6.12 | 6.14 | 6.02 | 11.84M |
| March 31, 2026 | 6.1 | 5.99 | 5.99 | 6.19 | 5.98 | 9.6M |
| March 30, 2026 | 5.99 | 6.09 | 6.09 | 6.09 | 5.92 | 10.8M |
| March 27, 2026 | 5.91 | 6.07 | 6.07 | 6.09 | 5.87 | 10.97M |
| March 26, 2026 | 6.14 | 5.96 | 5.96 | 6.18 | 5.93 | 12.81M |
| March 25, 2026 | 5.97 | 6.15 | 6.15 | 6.16 | 5.97 | 13.77M |
| March 24, 2026 | 5.88 | 5.99 | 5.99 | 6 | 5.74 | 17.58M |
AD
