NSFOCUS Technologies Group Co., Ltd. (300369.SZ) SHZ

Currency In CNY

300369.SZ Historical Return

If you invested ¥1000 in NSFOCUS Technologies Group Co., Ltd. (300369.SZ) 10 years ago, it would be worth ¥537.64 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥705.1, while ¥1000 invested 1 year ago would be worth ¥1,380.3. This corresponds to total returns of -46.24%, -29.49%, 38.03%, respectively, with annualized returns of -6.02%, -6.75%, 38.03%.

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

300369.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	11.01	10.96	10.96	11.2	10.53	73.96M
November 10, 2026	10.72	10.97	10.97	11.43	10.7	106.4M
November 09, 2026	10.69	10.48	10.48	11.08	10.44	72.89M
November 06, 2026	10.89	10.64	10.64	11.43	10.63	98.71M
November 05, 2026	10.4	11.32	11.32	11.49	10.33	123.52M
November 04, 2026	10.27	10.75	10.75	10.88	9.82	110.85M
November 03, 2026	10.18	10.27	10.27	10.74	10.02	87.99M
November 02, 2026	9.49	10.47	10.47	10.92	9.08	122.47M
October 30, 2026	10.37	9.46	9.46	11.1	9.26	135.27M
October 29, 2026	11.27	10.58	10.58	11.3	10.43	124.53M
October 28, 2026	11.09	11.86	11.86	12.27	10.66	134.94M
October 27, 2026	11.91	11.1	11.1	12.27	11.06	134.18M
October 26, 2026	11.48	11.85	11.85	12.65	11.12	173.12M
October 23, 2026	9.6	11.71	11.71	11.71	9.59	175.66M
October 22, 2026	11.1	9.76	9.76	11.4	9.72	128.44M
October 21, 2026	10.26	10.14	10.14	10.42	10.02	73.54M
October 20, 2026	9.87	10.34	10.34	10.79	9.47	97.95M
October 19, 2026	9.83	9.86	9.86	10.05	9.5	81.22M
October 16, 2026	10.69	10.13	10.13	10.85	9.97	112.23M
October 15, 2026	10.67	10.63	10.63	11.49	10.56	118.73M
October 14, 2026	10.82	11.05	11.05	11.55	10.7	133.86M
October 13, 2026	10.8	11.05	11.05	11.37	10.12	134.75M
October 12, 2026	11.51	11.13	11.13	11.78	10.9	176.61M
October 09, 2026	8.69	10.43	10.43	10.43	8.53	105.99M
October 08, 2026	9.24	8.69	8.69	9.26	8.61	63.9M
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