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 ¥377.83 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥900.27, while ¥1000 invested 1 year ago would be worth ¥1,415.25. This corresponds to total returns of -62.22%, -9.97%, 41.53%, respectively, with annualized returns of -9.27%, -2.08%, 41.53%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.28 | 3.34 | 3.34 | 3.36 | 3.25 | 4.06M |
| August 20, 2026 | 3.3 | 3.28 | 3.28 | 3.35 | 3.27 | 4.08M |
| August 19, 2026 | 3.38 | 3.31 | 3.31 | 3.38 | 3.29 | 5.85M |
| August 18, 2026 | 3.41 | 3.39 | 3.39 | 3.46 | 3.31 | 8.9M |
| August 17, 2026 | 3.44 | 3.41 | 3.41 | 3.46 | 3.38 | 5.28M |
| August 14, 2026 | 3.42 | 3.41 | 3.41 | 3.45 | 3.36 | 8.16M |
| August 13, 2026 | 3.33 | 3.42 | 3.42 | 3.55 | 3.29 | 13.02M |
| August 12, 2026 | 3.28 | 3.33 | 3.33 | 3.38 | 3.23 | 9.71M |
| August 11, 2026 | 3.28 | 3.28 | 3.28 | 3.36 | 3.23 | 7.77M |
| August 10, 2026 | 3.22 | 3.25 | 3.25 | 3.28 | 3.22 | 5.84M |
| August 07, 2026 | 3.33 | 3.23 | 3.23 | 3.34 | 3.21 | 11.03M |
| August 06, 2026 | 3.36 | 3.32 | 3.32 | 3.37 | 3.3 | 7.85M |
| August 05, 2026 | 3.4 | 3.35 | 3.35 | 3.42 | 3.34 | 7.77M |
| August 04, 2026 | 3.35 | 3.4 | 3.4 | 3.45 | 3.33 | 6.87M |
| August 03, 2026 | 3.36 | 3.33 | 3.33 | 3.39 | 3.32 | 5.09M |
| July 31, 2026 | 3.4 | 3.36 | 3.36 | 3.4 | 3.31 | 6.26M |
| July 30, 2026 | 3.38 | 3.34 | 3.34 | 3.42 | 3.29 | 5.43M |
| July 29, 2026 | 3.43 | 3.39 | 3.39 | 3.43 | 3.32 | 6.54M |
| July 28, 2026 | 3.3 | 3.4 | 3.4 | 3.47 | 3.29 | 8.39M |
| July 27, 2026 | 3.47 | 3.33 | 3.33 | 3.47 | 3.33 | 11.29M |
| July 23, 2026 | 3.47 | 3.48 | 3.48 | 3.53 | 3.43 | 6.13M |
| July 22, 2026 | 3.43 | 3.46 | 3.46 | 3.54 | 3.4 | 8.32M |
| July 21, 2026 | 3.38 | 3.41 | 3.41 | 3.49 | 3.29 | 11.16M |
| July 20, 2026 | 3.62 | 3.39 | 3.39 | 3.68 | 3.09 | 14.22M |
| July 17, 2026 | 3.84 | 3.59 | 3.59 | 3.86 | 3.59 | 10.31M |
| July 16, 2026 | 3.85 | 3.84 | 3.84 | 3.88 | 3.78 | 5.83M |
| July 15, 2026 | 3.85 | 3.84 | 3.84 | 3.92 | 3.8 | 10.1M |
| July 14, 2026 | 3.72 | 3.91 | 3.91 | 3.91 | 3.65 | 20.63M |
| July 13, 2026 | 3.64 | 3.68 | 3.68 | 3.71 | 3.55 | 9.25M |
| 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 |
AD
