Fuchun Technology Co., Ltd. (300299.SZ) SHZ

5.47

-0.17(-3.01%)

Updated at June 02 03:04PM

Currency In CNY

300299.SZ Historical Return

If you invested ¥1000 in Fuchun Technology Co., Ltd. (300299.SZ) 10 years ago, it would be worth ¥393.81 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,066.28, while ¥1000 invested 1 year ago would be worth ¥887.99. This corresponds to total returns of -60.62%, 6.63%, -11.2%, respectively, with annualized returns of -8.89%, 1.29%, -11.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300299.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 23, 2026	5.99	5.76	5.76	6.04	5.7	22.66M
March 20, 2026	6.44	6.11	6.11	6.45	6.09	18.52M
March 19, 2026	6.44	6.39	6.39	6.48	6.35	11.5M
March 18, 2026	6.42	6.52	6.52	6.52	6.41	10.51M
March 17, 2026	6.58	6.44	6.44	6.64	6.43	15.09M
March 16, 2026	6.46	6.54	6.54	6.56	6.43	15.41M
March 13, 2026	6.63	6.53	6.53	6.75	6.51	22.8M
March 12, 2026	6.61	6.55	6.55	6.64	6.52	12.68M
March 11, 2026	6.66	6.62	6.62	6.74	6.61	14.19M
March 10, 2026	6.51	6.63	6.7	6.74	6.51	11.55M
March 09, 2026	6.5	6.6	6.6	6.61	6.37	19.04M
March 06, 2026	6.51	6.58	6.58	6.6	6.48	14.59M
March 05, 2026	6.48	6.56	6.56	6.65	6.45	24.2M