Shenzhen Changfang Group Co., Ltd. (300301.SZ) SHZ

3.85

+0.04(+1.05%)

Updated at April 23 03:04PM

Currency In CNY

300301.SZ Historical Return

If you invested ¥1000 in Shenzhen Changfang Group Co., Ltd. (300301.SZ) 10 years ago, it would be worth ¥422.61 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,142.43, while ¥1000 invested 1 year ago would be worth ¥2,092.39. This corresponds to total returns of -57.74%, 14.24%, 109.24%, respectively, with annualized returns of -8.25%, 2.7%, 109.24%.

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

300301.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 13, 2026	3.15	3.23	3.23	3.25	3.06	31.11M
April 10, 2026	3.3	3.16	3.16	3.33	3.14	26.33M
April 09, 2026	3.34	3.27	3.27	3.4	3.2	26.31M
April 08, 2026	3.33	3.34	3.34	3.4	3.29	36.27M
April 07, 2026	3.29	3.4	3.4	3.42	3.22	27.8M
April 03, 2026	3.21	3.33	3.33	3.41	3.18	41.94M
April 02, 2026	3.33	3.16	3.16	3.35	3.07	48.42M
April 01, 2026	3.7	3.29	3.29	3.83	3.25	63.69M
March 31, 2026	3.88	3.55	3.55	3.88	3.51	35.73M
March 30, 2026	3.56	3.88	3.88	3.88	3.54	30.14M
March 27, 2026	3.55	3.55	3.55	3.6	3.46	21.06M
March 26, 2026	3.47	3.57	3.57	3.67	3.45	24.38M
March 25, 2026	3.34	3.5	3.5	3.6	3.31	30.58M
March 24, 2026	3.1	3.31	3.31	3.34	3.05	25.41M
March 23, 2026	3.18	3.01	3.01	3.22	2.98	28.25M
March 20, 2026	3.25	3.24	3.24	3.37	3.17	22.92M
March 19, 2026	3.21	3.28	3.28	3.38	3.21	22.27M
March 18, 2026	3.19	3.21	3.21	3.33	3.17	17.45M
March 17, 2026	3.27	3.2	3.2	3.3	3.19	17.89M
March 16, 2026	3.13	3.26	3.26	3.33	3.1	25.7M
March 13, 2026	2.93	3.14	3.14	3.19	2.91	29.76M
March 12, 2026	3	3	3	3.08	2.99	15.91M
March 11, 2026	3.09	3.01	3.01	3.09	2.98	19.1M
March 10, 2026	2.95	3.08	3.06	3.24	2.95	20.9M
March 09, 2026	3.14	3.16	3.16	3.19	3.07	26.37M
March 06, 2026	2.95	3.16	3.16	3.24	2.93	36.9M
March 05, 2026	2.84	2.99	2.99	3.02	2.83	30.12M
March 04, 2026	2.78	2.74	2.77	2.93	2.73	15.32M
March 03, 2026	2.93	2.8	2.8	2.99	2.79	26.38M
March 02, 2026	2.89	2.91	2.91	3.01	2.82	30.65M
February 27, 2026	2.93	2.89	2.89	2.93	2.84	21.69M
February 26, 2026	2.91	2.93	2.93	3.05	2.84	36.59M
February 25, 2026	2.63	2.92	2.92	3.08	2.63	50.94M
February 24, 2026	2.59	2.62	2.62	2.66	2.58	17.87M
February 13, 2026	2.47	2.53	2.53	2.54	2.46	12.34M
February 12, 2026	2.49	2.48	2.48	2.52	2.46	10.65M
February 11, 2026	2.51	2.5	2.5	2.54	2.48	11.73M
February 10, 2026	2.52	2.5	2.5	2.56	2.48	15.81M
February 09, 2026	2.42	2.49	2.49	2.5	2.42	15.03M
February 06, 2026	2.45	2.43	2.43	2.47	2.39	19.88M
February 05, 2026	2.31	2.47	2.47	2.57	2.31	35.97M
February 04, 2026	2.31	2.32	2.32	2.33	2.3	6.87M
February 03, 2026	2.29	2.3	2.3	2.32	2.28	6.02M
February 02, 2026	2.28	2.28	2.28	2.32	2.27	8.71M
January 30, 2026	2.23	2.27	2.27	2.28	2.23	7.07M
January 29, 2026	2.34	2.27	2.27	2.34	2.26	16.53M
January 28, 2026	2.39	2.34	2.34	2.4	2.34	9.11M
January 27, 2026	2.41	2.39	2.39	2.41	2.35	10.02M
January 26, 2026	2.41	2.41	2.41	2.42	2.37	11.68M
January 23, 2026	2.45	2.41	2.41	2.45	2.4	14.65M
January 22, 2026	2.42	2.45	2.45	2.46	2.39	13.75M
January 21, 2026	2.4	2.43	2.43	2.44	2.39	8.28M
January 20, 2026	2.38	2.41	2.41	2.47	2.37	19.6M