NSFOCUS Technologies Group Co., Ltd. (300369.SZ) SHZ
6.40
-0.1(-1.54%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.40
-0.1(-1.54%)
Currency In CNY
If you invested ¥1000 in NSFOCUS Technologies Group Co., Ltd. (300369.SZ) 10 years ago, it would be worth ¥333.33 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 ¥402.26, while ¥1000 invested 1 year ago would be worth ¥914.29. This corresponds to total returns of -66.67%, -59.77%, -8.57%, respectively, with annualized returns of -10.4%, -16.64%, -8.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.75 | 6.5 | 6.5 | 6.76 | 6.37 | 23.38M |
| June 01, 2026 | 6.46 | 6.62 | 6.62 | 6.78 | 6.43 | 28.36M |
| May 29, 2026 | 6.85 | 6.48 | 6.48 | 6.85 | 6.4 | 28.55M |
| May 28, 2026 | 6.88 | 6.75 | 6.75 | 6.96 | 6.6 | 31.21M |
| May 27, 2026 | 6.86 | 6.9 | 6.9 | 7.17 | 6.73 | 39.17M |
| May 26, 2026 | 6.95 | 6.85 | 6.85 | 7.03 | 6.75 | 21.44M |
| May 25, 2026 | 7.05 | 6.99 | 6.99 | 7.09 | 6.91 | 15.66M |
| May 22, 2026 | 6.98 | 7.01 | 7.01 | 7.02 | 6.84 | 20.62M |
| May 21, 2026 | 7.19 | 6.93 | 6.93 | 7.39 | 6.92 | 26.77M |
| May 20, 2026 | 7.42 | 7.25 | 7.25 | 7.48 | 7.21 | 20.04M |
| May 19, 2026 | 7.32 | 7.47 | 7.47 | 7.5 | 7.3 | 19.92M |
| May 18, 2026 | 7.19 | 7.3 | 7.3 | 7.39 | 7.18 | 20.55M |
| May 15, 2026 | 7.37 | 7.21 | 7.21 | 7.45 | 7.16 | 23.05M |
| May 14, 2026 | 7.72 | 7.32 | 7.32 | 7.77 | 7.32 | 27.46M |
| May 13, 2026 | 7.5 | 7.68 | 7.68 | 7.72 | 7.43 | 26.36M |
| May 12, 2026 | 7.76 | 7.53 | 7.53 | 7.77 | 7.51 | 27.69M |
| May 11, 2026 | 7.79 | 7.82 | 7.82 | 7.89 | 7.64 | 37.9M |
| May 08, 2026 | 7.99 | 7.75 | 7.75 | 8.08 | 7.68 | 49.43M |
| May 07, 2026 | 7.57 | 7.6 | 7.6 | 7.61 | 7.38 | 27.73M |
| May 06, 2026 | 7.49 | 7.51 | 7.51 | 7.62 | 7.42 | 29.73M |
| April 30, 2026 | 7.4 | 7.34 | 7.34 | 7.47 | 7.28 | 30.17M |
| April 29, 2026 | 7.44 | 7.46 | 7.46 | 7.52 | 7.27 | 52.45M |
| April 28, 2026 | 8.06 | 7.83 | 7.83 | 8.13 | 7.81 | 28.91M |
| April 27, 2026 | 8.01 | 8.15 | 8.15 | 8.16 | 7.92 | 21.64M |
| April 24, 2026 | 8.07 | 8.05 | 8.05 | 8.16 | 7.97 | 23.56M |
| April 23, 2026 | 8.16 | 8.1 | 8.1 | 8.33 | 8.07 | 24.32M |
| April 22, 2026 | 8.05 | 8.18 | 8.18 | 8.19 | 8 | 18.04M |
| April 21, 2026 | 8.2 | 8.08 | 8.08 | 8.2 | 7.99 | 21.64M |
| April 20, 2026 | 8.21 | 8.21 | 8.21 | 8.27 | 8.11 | 23.18M |
| April 17, 2026 | 8.26 | 8.19 | 8.19 | 8.29 | 8.1 | 21.73M |
| April 16, 2026 | 8.14 | 8.29 | 8.29 | 8.34 | 8.12 | 24.68M |
| April 15, 2026 | 8.34 | 8.1 | 8.1 | 8.37 | 8.05 | 28.32M |
| April 14, 2026 | 8.36 | 8.33 | 8.33 | 8.5 | 8.24 | 26.5M |
| April 13, 2026 | 8.02 | 8.22 | 8.22 | 8.34 | 8.02 | 30.15M |
| April 10, 2026 | 8.13 | 8.09 | 8.09 | 8.25 | 8.08 | 27.53M |
| April 09, 2026 | 8.2 | 8.03 | 8.03 | 8.22 | 7.97 | 31.35M |
| April 08, 2026 | 8 | 8.34 | 8.34 | 8.36 | 8 | 46.69M |
| April 07, 2026 | 7.69 | 7.71 | 7.71 | 7.82 | 7.67 | 20.75M |
| April 03, 2026 | 7.99 | 7.69 | 7.69 | 8.02 | 7.65 | 24.03M |
| April 02, 2026 | 8.32 | 7.91 | 7.91 | 8.34 | 7.86 | 43.59M |
| April 01, 2026 | 8.4 | 8.39 | 8.39 | 8.52 | 8.32 | 33.48M |
| March 31, 2026 | 8.53 | 8.15 | 8.15 | 8.53 | 8.11 | 35.7M |
| March 30, 2026 | 8.36 | 8.53 | 8.53 | 8.59 | 8.25 | 29.77M |
| March 27, 2026 | 8.35 | 8.57 | 8.57 | 8.69 | 8.28 | 30.38M |
| March 26, 2026 | 8.98 | 8.51 | 8.51 | 9 | 8.46 | 44.84M |
| March 25, 2026 | 8.75 | 9.02 | 9.02 | 9.23 | 8.75 | 43.8M |
| March 24, 2026 | 8.75 | 8.76 | 8.76 | 8.79 | 8.4 | 39.11M |
| March 23, 2026 | 8.81 | 8.51 | 8.51 | 8.99 | 8.4 | 53.29M |
| March 20, 2026 | 9.63 | 9.04 | 9.04 | 9.7 | 9.04 | 62.36M |
| March 19, 2026 | 9.67 | 9.63 | 9.63 | 9.84 | 9.55 | 61.28M |
| March 18, 2026 | 9.26 | 9.99 | 9.99 | 10.02 | 9.23 | 87.25M |
| March 17, 2026 | 9.58 | 9.2 | 9.2 | 9.61 | 9.16 | 54.43M |
| March 16, 2026 | 9.58 | 9.53 | 9.53 | 9.73 | 9.38 | 55.19M |
| March 13, 2026 | 10.03 | 9.64 | 9.64 | 10.03 | 9.52 | 64.38M |
| March 12, 2026 | 10.29 | 10.04 | 10.04 | 10.57 | 9.98 | 96.26M |
| March 11, 2026 | 11.21 | 10.43 | 10.43 | 11.47 | 10.32 | 167.36M |
| March 10, 2026 | 9.69 | 10.27 | 10.26 | 11.51 | 8.85 | 139.78M |
| March 09, 2026 | 8.85 | 9.59 | 9.59 | 9.67 | 8.8 | 111.08M |
| March 06, 2026 | 8.85 | 8.85 | 8.85 | 8.99 | 8.74 | 39.74M |
| March 05, 2026 | 8.9 | 8.75 | 8.75 | 8.96 | 8.73 | 38.22M |