Sunfly Intelligent Technology Co., Ltd. (300423.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300423.SZ Historical Return
If you invested ¥1000 in Sunfly Intelligent Technology Co., Ltd. (300423.SZ) 10 years ago, it would be worth ¥427.17 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥452.73, while ¥1000 invested 1 year ago would be worth ¥758.72. This corresponds to total returns of -57.28%, -54.73%, -24.13%, respectively, with annualized returns of -8.15%, -14.65%, -24.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300423.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.46 | 5.62 | 5.62 | 5.78 | 5.38 | 11.45M |
| July 09, 2026 | 5.5 | 5.49 | 5.49 | 5.57 | 5.33 | 8.61M |
| July 08, 2026 | 5.65 | 5.51 | 5.51 | 5.65 | 5.48 | 7.19M |
| July 07, 2026 | 5.7 | 5.65 | 5.65 | 5.79 | 5.53 | 8.21M |
| July 06, 2026 | 5.88 | 5.74 | 5.74 | 5.97 | 5.71 | 9.53M |
| July 03, 2026 | 5.67 | 5.89 | 5.89 | 5.97 | 5.62 | 15.14M |
| July 02, 2026 | 5.87 | 5.62 | 5.62 | 6.03 | 5.6 | 15.74M |
| July 01, 2026 | 5.48 | 5.81 | 5.81 | 5.96 | 5.41 | 19.06M |
| June 30, 2026 | 5.48 | 5.51 | 5.51 | 5.59 | 5.39 | 8.39M |
| June 29, 2026 | 5.46 | 5.51 | 5.51 | 5.56 | 5.31 | 10.59M |
| June 26, 2026 | 5.65 | 5.48 | 5.48 | 5.66 | 5.44 | 9.83M |
| June 25, 2026 | 5.78 | 5.65 | 5.65 | 5.78 | 5.59 | 9.16M |
| June 24, 2026 | 6.06 | 5.79 | 5.79 | 6.06 | 5.66 | 14.49M |
| June 23, 2026 | 5.82 | 6.01 | 6.01 | 6.38 | 5.82 | 18.48M |
| June 22, 2026 | 5.81 | 5.9 | 5.9 | 5.91 | 5.58 | 10.44M |
| June 18, 2026 | 5.89 | 5.81 | 5.81 | 5.9 | 5.77 | 8.29M |
| June 17, 2026 | 6.13 | 5.87 | 5.87 | 6.13 | 5.82 | 11.08M |
| June 16, 2026 | 5.98 | 6.12 | 6.12 | 6.15 | 5.89 | 9.98M |
| June 15, 2026 | 6 | 5.97 | 5.97 | 6.2 | 5.94 | 10.17M |
| June 12, 2026 | 5.87 | 5.92 | 5.92 | 6 | 5.82 | 9.7M |
| June 11, 2026 | 5.85 | 5.82 | 5.82 | 5.94 | 5.75 | 8.19M |
| June 10, 2026 | 6.06 | 5.93 | 5.93 | 6.1 | 5.82 | 8.77M |
| June 09, 2026 | 6.17 | 6.12 | 6.12 | 6.17 | 5.98 | 9.1M |
| June 08, 2026 | 6.27 | 6.07 | 6.07 | 6.38 | 5.94 | 10.75M |
| June 05, 2026 | 6.29 | 6.33 | 6.33 | 6.45 | 6.14 | 9.12M |
| June 04, 2026 | 6.41 | 6.31 | 6.31 | 6.45 | 6.26 | 8.43M |
| June 03, 2026 | 6.56 | 6.47 | 6.47 | 6.64 | 6.41 | 7.38M |
| June 02, 2026 | 6.74 | 6.56 | 6.56 | 6.75 | 6.37 | 9.61M |
| June 01, 2026 | 6.56 | 6.69 | 6.69 | 6.82 | 6.5 | 10.9M |
| May 29, 2026 | 6.85 | 6.54 | 6.54 | 6.93 | 6.51 | 11.57M |
| May 28, 2026 | 6.7 | 6.87 | 6.87 | 6.92 | 6.65 | 11.68M |
| May 27, 2026 | 6.82 | 6.74 | 6.74 | 7.2 | 6.65 | 15.09M |
| May 26, 2026 | 6.87 | 6.74 | 6.74 | 6.96 | 6.66 | 10.14M |
| May 25, 2026 | 7.12 | 6.92 | 6.92 | 7.25 | 6.86 | 11.08M |
| May 22, 2026 | 6.98 | 7.11 | 7.11 | 7.14 | 6.9 | 11.24M |
| May 21, 2026 | 7.4 | 6.91 | 6.91 | 7.51 | 6.89 | 18.51M |
| May 20, 2026 | 7.77 | 7.41 | 7.41 | 7.77 | 7.38 | 13.46M |
| May 19, 2026 | 7.68 | 7.8 | 7.8 | 7.82 | 7.62 | 9.17M |
| May 18, 2026 | 7.62 | 7.66 | 7.66 | 7.7 | 7.58 | 7.69M |
| May 15, 2026 | 7.73 | 7.62 | 7.62 | 7.82 | 7.6 | 10.94M |
| May 14, 2026 | 8.19 | 7.73 | 7.73 | 8.19 | 7.71 | 16.63M |
| May 13, 2026 | 7.99 | 8.12 | 8.12 | 8.31 | 7.97 | 18.63M |
| May 12, 2026 | 8.11 | 7.99 | 7.99 | 8.17 | 7.97 | 11.65M |
| May 11, 2026 | 8.17 | 8.12 | 8.12 | 8.24 | 8.06 | 10.85M |
| May 08, 2026 | 8.14 | 8.16 | 8.16 | 8.21 | 8.01 | 9.67M |
| May 07, 2026 | 8.05 | 8.09 | 8.09 | 8.12 | 7.97 | 9.89M |
| May 06, 2026 | 7.88 | 8.03 | 8.03 | 8.07 | 7.87 | 10.08M |
| April 30, 2026 | 7.93 | 7.83 | 7.83 | 7.93 | 7.77 | 8.2M |
| April 29, 2026 | 7.51 | 7.9 | 7.9 | 7.97 | 7.5 | 14.57M |
| April 28, 2026 | 7.78 | 7.58 | 7.58 | 7.8 | 7.49 | 14.43M |
| April 27, 2026 | 7.66 | 7.9 | 7.9 | 7.91 | 7.54 | 11.44M |
| April 24, 2026 | 7.76 | 7.68 | 7.68 | 7.76 | 7.56 | 9.37M |
| April 23, 2026 | 7.9 | 7.72 | 7.72 | 8.01 | 7.67 | 11.18M |
| April 22, 2026 | 7.91 | 7.95 | 7.95 | 7.95 | 7.84 | 8.21M |
| April 21, 2026 | 8.08 | 7.97 | 7.97 | 8.1 | 7.83 | 11.18M |
| April 20, 2026 | 8.03 | 8.1 | 8.1 | 8.11 | 8 | 10.15M |
| April 17, 2026 | 8.15 | 8.04 | 8.04 | 8.15 | 7.95 | 11.42M |
| April 16, 2026 | 8.11 | 8.15 | 8.15 | 8.18 | 7.93 | 11.26M |
| April 15, 2026 | 8.23 | 8.09 | 8.09 | 8.32 | 8.07 | 16.42M |
| April 14, 2026 | 8.19 | 8.17 | 8.17 | 8.27 | 8.06 | 10.88M |
AD
