Fuchun Technology Co., Ltd. (300299.SZ) SHZ
6.10
+0.01(+0.16%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.10
+0.01(+0.16%)
Currency In CNY
If you invested ¥1000 in Fuchun Technology Co., Ltd. (300299.SZ) 10 years ago, it would be worth ¥439.16 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,198.43, while ¥1000 invested 1 year ago would be worth ¥1,011.61. This corresponds to total returns of -56.08%, 19.84%, 1.16%, respectively, with annualized returns of -7.9%, 3.69%, 1.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 04, 2026 | 7.02 | 6.28 | 6.36 | 7.02 | 6.27 | 14.36M |
| March 03, 2026 | 6.76 | 6.36 | 6.36 | 6.78 | 6.34 | 31.78M |
| March 02, 2026 | 6.98 | 6.73 | 6.73 | 7.01 | 6.72 | 36.89M |
| February 27, 2026 | 7.02 | 7.09 | 7.09 | 7.09 | 6.98 | 20.1M |
| February 26, 2026 | 7.15 | 7.02 | 7.02 | 7.18 | 7 | 29.75M |
| February 25, 2026 | 7.11 | 7.13 | 7.13 | 7.19 | 7.06 | 32.78M |
| February 24, 2026 | 7.35 | 7.13 | 7.13 | 7.43 | 7.11 | 41.62M |
| February 13, 2026 | 7.47 | 7.34 | 7.34 | 7.54 | 7.33 | 39.29M |
| February 12, 2026 | 7.65 | 7.49 | 7.49 | 7.79 | 7.4 | 65.72M |
| February 11, 2026 | 7.99 | 7.8 | 7.8 | 8.12 | 7.72 | 90.95M |
| February 10, 2026 | 7.65 | 7.78 | 7.78 | 8.19 | 7.61 | 124.06M |
| February 09, 2026 | 7.2 | 7.45 | 7.45 | 7.5 | 7.2 | 50.33M |
| February 06, 2026 | 7.07 | 7.12 | 7.12 | 7.19 | 6.93 | 30.92M |