Shenzhen Changfang Group Co., Ltd. (300301.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300301.SZ Historical Return
If you invested ¥1000 in Shenzhen Changfang Group Co., Ltd. (300301.SZ) 10 years ago, it would be worth ¥438.1 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥960.84, while ¥1000 invested 1 year ago would be worth ¥1,572.65. This corresponds to total returns of -56.19%, -3.92%, 57.26%, respectively, with annualized returns of -7.92%, -0.8%, 57.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300301.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.69 | 3.63 | 3.63 | 3.71 | 3.58 | 7.76M |
| July 09, 2026 | 3.71 | 3.67 | 3.67 | 3.73 | 3.61 | 7.68M |
| July 08, 2026 | 3.64 | 3.67 | 3.67 | 3.76 | 3.6 | 9.96M |
| July 07, 2026 | 3.8 | 3.64 | 3.64 | 3.93 | 3.58 | 12.37M |
| July 06, 2026 | 3.95 | 3.79 | 3.79 | 3.97 | 3.76 | 14.35M |
| July 03, 2026 | 3.87 | 3.95 | 3.95 | 3.99 | 3.85 | 13.57M |
| July 02, 2026 | 3.77 | 3.94 | 3.94 | 4.05 | 3.77 | 28.08M |
| July 01, 2026 | 3.86 | 3.79 | 3.79 | 3.94 | 3.75 | 19.32M |
| June 30, 2026 | 3.59 | 3.85 | 3.85 | 3.89 | 3.53 | 23.73M |
| June 29, 2026 | 3.69 | 3.59 | 3.59 | 3.85 | 3.53 | 16.47M |
| June 26, 2026 | 3.52 | 3.71 | 3.71 | 3.82 | 3.5 | 27.59M |
| June 25, 2026 | 3.59 | 3.5 | 3.5 | 3.66 | 3.4 | 23.71M |
| June 24, 2026 | 3.09 | 3.63 | 3.63 | 3.67 | 3.07 | 33.08M |
| June 23, 2026 | 3.09 | 3.09 | 3.09 | 3.18 | 3.05 | 9.44M |
| June 22, 2026 | 3.16 | 3.07 | 3.07 | 3.17 | 3.04 | 10.08M |
| June 18, 2026 | 3.26 | 3.16 | 3.16 | 3.27 | 3.12 | 12.51M |
| June 17, 2026 | 3.17 | 3.26 | 3.26 | 3.3 | 3.17 | 11.58M |
| June 16, 2026 | 3.21 | 3.2 | 3.2 | 3.25 | 3.14 | 9.29M |
| June 15, 2026 | 3.21 | 3.21 | 3.21 | 3.27 | 3.19 | 8.79M |
| June 12, 2026 | 3.18 | 3.16 | 3.16 | 3.19 | 3.12 | 7.94M |
| June 11, 2026 | 3.21 | 3.14 | 3.14 | 3.25 | 3.02 | 10.61M |
| June 10, 2026 | 3.24 | 3.22 | 3.22 | 3.26 | 3.18 | 9.48M |
| June 09, 2026 | 3.28 | 3.27 | 3.27 | 3.38 | 3.23 | 8.51M |
| June 08, 2026 | 3.23 | 3.27 | 3.27 | 3.35 | 3.18 | 8.19M |
| June 05, 2026 | 3.34 | 3.27 | 3.27 | 3.34 | 3.21 | 10.04M |
| June 04, 2026 | 3.44 | 3.33 | 3.33 | 3.46 | 3.33 | 8.93M |
| June 03, 2026 | 3.41 | 3.44 | 3.44 | 3.48 | 3.37 | 13.14M |
| June 02, 2026 | 3.39 | 3.36 | 3.36 | 3.39 | 3.3 | 8.3M |
| June 01, 2026 | 3.4 | 3.37 | 3.37 | 3.41 | 3.35 | 7.41M |
| May 29, 2026 | 3.42 | 3.4 | 3.4 | 3.49 | 3.34 | 13.07M |
| May 28, 2026 | 3.28 | 3.42 | 3.42 | 3.48 | 3.22 | 15.43M |
| May 27, 2026 | 3.35 | 3.27 | 3.27 | 3.39 | 3.18 | 11.79M |
| May 26, 2026 | 3.49 | 3.3 | 3.3 | 3.59 | 3.28 | 17.52M |
| May 25, 2026 | 3.5 | 3.48 | 3.48 | 3.58 | 3.38 | 13.97M |
| May 22, 2026 | 3.45 | 3.42 | 3.42 | 3.48 | 3.38 | 7.56M |
| May 21, 2026 | 3.51 | 3.45 | 3.45 | 3.6 | 3.38 | 14.99M |
| May 20, 2026 | 3.45 | 3.41 | 3.41 | 3.49 | 3.37 | 9.98M |
| May 19, 2026 | 3.5 | 3.4 | 3.4 | 3.5 | 3.39 | 10.08M |
| May 18, 2026 | 3.51 | 3.5 | 3.5 | 3.56 | 3.47 | 8.35M |
| May 15, 2026 | 3.57 | 3.56 | 3.56 | 3.59 | 3.52 | 8.93M |
| May 14, 2026 | 3.65 | 3.55 | 3.55 | 3.65 | 3.54 | 11.57M |
| May 13, 2026 | 3.58 | 3.64 | 3.64 | 3.73 | 3.56 | 15.35M |
| May 12, 2026 | 3.58 | 3.59 | 3.59 | 3.63 | 3.51 | 11.07M |
| May 11, 2026 | 3.61 | 3.59 | 3.59 | 3.68 | 3.55 | 15.12M |
| May 08, 2026 | 3.5 | 3.66 | 3.66 | 3.69 | 3.4 | 22.07M |
| May 07, 2026 | 3.66 | 3.46 | 3.46 | 3.66 | 3.44 | 23.37M |
| May 06, 2026 | 3.71 | 3.65 | 3.65 | 3.75 | 3.62 | 14.21M |
| April 30, 2026 | 3.55 | 3.69 | 3.69 | 3.69 | 3.55 | 16.81M |
| April 29, 2026 | 3.72 | 3.6 | 3.6 | 3.74 | 3.57 | 17.23M |
| April 28, 2026 | 3.62 | 3.66 | 3.66 | 3.74 | 3.58 | 14.24M |
| April 27, 2026 | 3.68 | 3.63 | 3.63 | 3.7 | 3.55 | 18.28M |
| April 24, 2026 | 3.8 | 3.68 | 3.68 | 3.9 | 3.6 | 38.12M |
| April 23, 2026 | 3.87 | 3.85 | 3.85 | 4.03 | 3.76 | 35.23M |
| April 22, 2026 | 3.78 | 3.81 | 3.81 | 3.84 | 3.74 | 15.66M |
| April 21, 2026 | 3.85 | 3.8 | 3.8 | 3.95 | 3.78 | 20.21M |
| April 20, 2026 | 4.04 | 3.84 | 3.84 | 4.04 | 3.75 | 24.48M |
| April 17, 2026 | 3.75 | 3.92 | 3.92 | 3.94 | 3.75 | 34.24M |
| April 16, 2026 | 3.64 | 3.8 | 3.8 | 3.9 | 3.61 | 41.7M |
| April 15, 2026 | 3.71 | 3.62 | 3.62 | 4.1 | 3.52 | 71.6M |
| April 14, 2026 | 3.25 | 3.66 | 3.66 | 3.82 | 3.25 | 56.95M |
AD
