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 ¥454.44 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,223.93, while ¥1000 invested 1 year ago would be worth ¥1,838.71. This corresponds to total returns of -54.56%, 22.39%, 83.87%, respectively, with annualized returns of -7.6%, 4.14%, 83.87%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.82 | 3.99 | 3.99 | 4.05 | 3.82 | 26.83M |
| September 29, 2026 | 3.8 | 3.82 | 3.82 | 3.84 | 3.68 | 14.85M |
| September 28, 2026 | 3.75 | 3.86 | 3.86 | 3.88 | 3.65 | 33.57M |
| September 24, 2026 | 3.42 | 3.6 | 3.6 | 3.7 | 3.39 | 20.03M |
| September 23, 2026 | 3.48 | 3.43 | 3.43 | 3.48 | 3.39 | 3.02M |
| September 22, 2026 | 3.48 | 3.45 | 3.45 | 3.48 | 3.41 | 5.68M |
| September 21, 2026 | 3.47 | 3.47 | 3.47 | 3.51 | 3.44 | 7.53M |
| September 18, 2026 | 3.48 | 3.47 | 3.47 | 3.49 | 3.45 | 6.14M |
| September 17, 2026 | 3.46 | 3.47 | 3.47 | 3.5 | 3.44 | 6.55M |
| September 16, 2026 | 3.47 | 3.46 | 3.46 | 3.47 | 3.41 | 5.6M |
| September 15, 2026 | 3.4 | 3.45 | 3.45 | 3.53 | 3.38 | 7.72M |
| September 11, 2026 | 3.47 | 3.43 | 3.43 | 3.47 | 3.34 | 7.3M |
| September 10, 2026 | 3.5 | 3.47 | 3.47 | 3.63 | 3.46 | 11.21M |
| September 09, 2026 | 3.48 | 3.61 | 3.61 | 3.66 | 3.48 | 13.67M |
| September 08, 2026 | 3.49 | 3.48 | 3.48 | 3.54 | 3.47 | 6.24M |
| September 07, 2026 | 3.53 | 3.48 | 3.48 | 3.56 | 3.46 | 7.12M |
| September 04, 2026 | 3.5 | 3.53 | 3.53 | 3.55 | 3.49 | 8.39M |
| September 03, 2026 | 3.59 | 3.5 | 3.5 | 3.65 | 3.47 | 13.25M |
| September 02, 2026 | 3.55 | 3.61 | 3.61 | 3.65 | 3.51 | 12.72M |
| September 01, 2026 | 3.47 | 3.54 | 3.54 | 3.59 | 3.46 | 12.08M |
| August 31, 2026 | 3.35 | 3.46 | 3.46 | 3.49 | 3.31 | 11.17M |
| August 28, 2026 | 3.28 | 3.36 | 3.36 | 3.51 | 3.27 | 13.53M |
| August 27, 2026 | 3.25 | 3.28 | 3.28 | 3.3 | 3.2 | 8.6M |
| August 26, 2026 | 3.25 | 3.25 | 3.25 | 3.31 | 3.23 | 6.03M |
| August 25, 2026 | 3.27 | 3.24 | 3.24 | 3.27 | 3.2 | 4.02M |
| August 24, 2026 | 3.35 | 3.25 | 3.25 | 3.35 | 3.23 | 5.29M |
| 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 |
AD
