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 ¥385.89 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥335.59, while ¥1000 invested 1 year ago would be worth ¥906.21. This corresponds to total returns of -61.41%, -66.44%, -9.38%, respectively, with annualized returns of -9.08%, -19.61%, -9.38%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2026 | 5.54 | 5.56 | 5.56 | 5.62 | 5.45 | 22.12M |
| July 02, 2026 | 5.57 | 5.54 | 5.54 | 5.9 | 5.51 | 35.22M |
| July 01, 2026 | 5.45 | 5.59 | 5.59 | 5.78 | 5.45 | 27.01M |
| June 30, 2026 | 5.23 | 5.44 | 5.44 | 5.72 | 5.23 | 30.98M |
| June 29, 2026 | 5.28 | 5.25 | 5.25 | 5.3 | 5.15 | 21.56M |
| June 26, 2026 | 5.48 | 5.27 | 5.27 | 5.48 | 5.27 | 23.27M |
| June 25, 2026 | 5.64 | 5.5 | 5.5 | 5.7 | 5.45 | 19.74M |
| June 24, 2026 | 5.85 | 5.65 | 5.65 | 5.85 | 5.56 | 19.96M |
| June 23, 2026 | 5.85 | 5.82 | 5.82 | 5.98 | 5.79 | 19.34M |
| June 22, 2026 | 5.75 | 5.9 | 5.9 | 5.92 | 5.55 | 26.32M |
| June 18, 2026 | 5.81 | 5.77 | 5.77 | 5.9 | 5.66 | 27.66M |
| June 17, 2026 | 5.87 | 5.84 | 5.84 | 5.88 | 5.74 | 18.26M |
| June 16, 2026 | 5.9 | 5.92 | 5.92 | 5.95 | 5.81 | 14.39M |
| June 15, 2026 | 5.87 | 5.94 | 5.94 | 6.03 | 5.8 | 15.99M |
| June 12, 2026 | 5.88 | 5.84 | 5.84 | 5.96 | 5.76 | 17.4M |
| June 11, 2026 | 5.97 | 5.76 | 5.76 | 5.99 | 5.71 | 21.28M |
| June 10, 2026 | 6.11 | 6.02 | 6.02 | 6.19 | 5.92 | 17.76M |
| June 09, 2026 | 6.12 | 6.16 | 6.16 | 6.18 | 6 | 13.97M |
| June 08, 2026 | 6.13 | 6.07 | 6.07 | 6.27 | 5.98 | 17.8M |
| June 05, 2026 | 6.23 | 6.25 | 6.25 | 6.39 | 6.17 | 17.42M |
| June 04, 2026 | 6.36 | 6.23 | 6.23 | 6.4 | 6.18 | 17.28M |
| June 03, 2026 | 6.42 | 6.4 | 6.4 | 6.53 | 6.34 | 18.34M |
| 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 |
AD
