NSFOCUS Technologies Group Co., Ltd. (300369.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300369.SZ Historical Return
If you invested ¥1000 in NSFOCUS Technologies Group Co., Ltd. (300369.SZ) 10 years ago, it would be worth ¥509.63 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 ¥517.9, while ¥1000 invested 1 year ago would be worth ¥1,201.04. This corresponds to total returns of -49.04%, -48.21%, 20.1%, respectively, with annualized returns of -6.52%, -12.35%, 20.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300369.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 9.06 | 9.26 | 9.26 | 9.58 | 8.62 | 100.13M |
| September 29, 2026 | 9.31 | 9.1 | 9.1 | 9.76 | 8.64 | 116.53M |
| September 28, 2026 | 9.02 | 8.95 | 8.95 | 9.13 | 8.61 | 104.68M |
| September 24, 2026 | 9.31 | 8.85 | 8.85 | 9.44 | 8.79 | 50.18M |
| September 23, 2026 | 7.99 | 9.27 | 9.27 | 9.85 | 7.99 | 77.49M |
| September 22, 2026 | 7.99 | 9.9 | 9.9 | 9.96 | 7.99 | 100.91M |
| September 21, 2026 | 8.3 | 9.47 | 9.47 | 9.59 | 8.25 | 119.04M |
| September 18, 2026 | 7.99 | 8.33 | 8.33 | 8.62 | 7.96 | 82.43M |
| September 17, 2026 | 8 | 7.9 | 7.9 | 8.16 | 7.86 | 41.98M |
| September 16, 2026 | 8 | 8.05 | 8.05 | 8.22 | 7.88 | 65.99M |
| September 15, 2026 | 8.4 | 8.23 | 8.23 | 8.86 | 8.18 | 101.12M |
| September 11, 2026 | 8.4 | 7.8 | 7.8 | 8.58 | 7.48 | 78.66M |
| September 10, 2026 | 7.87 | 8.09 | 8.09 | 8.29 | 7.84 | 59.65M |
| September 09, 2026 | 7.89 | 7.91 | 7.91 | 7.98 | 7.74 | 32.29M |
| September 08, 2026 | 7.84 | 7.9 | 7.9 | 7.96 | 7.75 | 38.92M |
| September 07, 2026 | 7.89 | 7.89 | 7.89 | 8.08 | 7.72 | 53.64M |
| September 04, 2026 | 8.02 | 7.97 | 7.97 | 8.16 | 7.83 | 70.82M |
| September 03, 2026 | 7.54 | 7.72 | 7.72 | 7.82 | 7.45 | 56.87M |
| September 02, 2026 | 7.49 | 7.44 | 7.44 | 7.63 | 7.42 | 31.28M |
| September 01, 2026 | 7.52 | 7.66 | 7.66 | 7.73 | 7.41 | 61.74M |
| August 31, 2026 | 7 | 7.55 | 7.55 | 7.6 | 7 | 68.12M |
| August 28, 2026 | 7.36 | 7.23 | 7.23 | 7.59 | 7.15 | 78.36M |
| August 27, 2026 | 6.9 | 6.97 | 6.97 | 7.13 | 6.88 | 39.16M |
| August 26, 2026 | 6.73 | 6.83 | 6.83 | 6.94 | 6.73 | 22.02M |
| August 25, 2026 | 6.59 | 6.78 | 6.78 | 6.9 | 6.55 | 27.09M |
| August 24, 2026 | 6.89 | 6.66 | 6.66 | 6.9 | 6.57 | 28.44M |
| August 21, 2026 | 6.87 | 6.92 | 6.92 | 7 | 6.65 | 32.31M |
| August 20, 2026 | 7.15 | 6.93 | 6.93 | 7.18 | 6.89 | 39.98M |
| August 19, 2026 | 7.39 | 7.09 | 7.09 | 7.55 | 7.06 | 53.83M |
| August 18, 2026 | 7.76 | 7.61 | 7.61 | 7.79 | 7.4 | 61.75M |
| August 17, 2026 | 7.66 | 7.85 | 7.85 | 7.9 | 7.42 | 76.79M |
| August 14, 2026 | 7.29 | 7.79 | 7.79 | 7.95 | 7.03 | 107.37M |
| August 13, 2026 | 7.52 | 7.29 | 7.29 | 7.61 | 7.28 | 72.11M |
| August 12, 2026 | 7.89 | 7.63 | 7.63 | 7.92 | 7.55 | 77.52M |
| August 11, 2026 | 7.52 | 7.93 | 7.93 | 8.36 | 7.49 | 116.48M |
| August 10, 2026 | 7.51 | 7.51 | 7.51 | 7.7 | 7.31 | 69.86M |
| August 07, 2026 | 7.8 | 7.5 | 7.5 | 7.9 | 7.16 | 129.91M |
| August 06, 2026 | 7.56 | 8.3 | 8.3 | 8.44 | 7.5 | 141.25M |
| August 05, 2026 | 7.65 | 7.73 | 7.73 | 8.06 | 7.52 | 98.79M |
| August 04, 2026 | 7.74 | 7.62 | 7.62 | 7.75 | 7.38 | 108.37M |
| August 03, 2026 | 7.56 | 7.46 | 7.46 | 7.7 | 7.27 | 84.63M |
| July 31, 2026 | 6.61 | 7.44 | 7.44 | 7.87 | 6.61 | 149.14M |
| July 30, 2026 | 6.63 | 6.56 | 6.56 | 7.06 | 6.55 | 90.77M |
| July 29, 2026 | 7.48 | 6.77 | 6.77 | 7.69 | 6.7 | 109.78M |
| July 28, 2026 | 6.29 | 6.92 | 6.92 | 7.24 | 6.21 | 111.38M |
| July 27, 2026 | 6.03 | 6.3 | 6.3 | 6.34 | 5.91 | 35.96M |
| July 23, 2026 | 6.66 | 6.55 | 6.55 | 6.77 | 6.43 | 74.18M |
| July 22, 2026 | 6.3 | 6.91 | 6.91 | 7.3 | 6.26 | 106.84M |
| July 21, 2026 | 6.39 | 6.49 | 6.49 | 6.76 | 6.12 | 78.9M |
| July 20, 2026 | 6.42 | 6.38 | 6.38 | 6.7 | 6.19 | 63.37M |
| July 17, 2026 | 6.77 | 6.5 | 6.5 | 6.86 | 6.3 | 78.09M |
| July 16, 2026 | 7.12 | 6.83 | 6.83 | 7.32 | 6.76 | 106.82M |
| July 15, 2026 | 6.99 | 7.48 | 7.48 | 7.89 | 6.95 | 120.55M |
| July 14, 2026 | 6.75 | 6.95 | 6.95 | 6.98 | 6.6 | 78.31M |
| July 13, 2026 | 6.63 | 6.99 | 6.99 | 7.18 | 6.53 | 121.36M |
| July 10, 2026 | 6.63 | 6.61 | 6.61 | 6.9 | 6.51 | 82.21M |
| July 09, 2026 | 5.54 | 6.69 | 6.69 | 6.91 | 5.54 | 107.59M |
| July 08, 2026 | 5.39 | 6.48 | 6.48 | 6.48 | 5.36 | 89.05M |
| July 07, 2026 | 5.47 | 5.4 | 5.4 | 5.56 | 5.36 | 17.27M |
| July 06, 2026 | 5.57 | 5.53 | 5.53 | 5.69 | 5.44 | 18.86M |
AD
