Shenzhen Changfang Group Co., Ltd. (300301.SZ) SHZ
3.42
+0.06(+1.79%)
Currency In CNY
- 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 ¥399.52 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,087.38, while ¥1000 invested 1 year ago would be worth ¥1,768.42. This corresponds to total returns of -60.05%, 8.74%, 76.84%, respectively, with annualized returns of -8.76%, 1.69%, 76.84%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
