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 ¥350.03 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥373.15, while ¥1000 invested 1 year ago would be worth ¥625.62. This corresponds to total returns of -65%, -62.69%, -37.44%, respectively, with annualized returns of -9.97%, -17.88%, -37.44%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.19 | 5.14 | 5.14 | 5.26 | 5.1 | 6.36M |
| October 20, 2026 | 5.14 | 5.2 | 5.2 | 5.23 | 5.09 | 5.98M |
| October 19, 2026 | 5.23 | 5.14 | 5.14 | 5.28 | 5.05 | 6.98M |
| October 16, 2026 | 5.21 | 5.24 | 5.24 | 5.35 | 5.13 | 7.91M |
| October 15, 2026 | 5.15 | 5.13 | 5.13 | 5.24 | 5.1 | 5.82M |
| October 14, 2026 | 5.48 | 5.27 | 5.27 | 5.48 | 5.27 | 6.62M |
| October 13, 2026 | 5.41 | 5.47 | 5.47 | 5.53 | 5.28 | 6.94M |
| October 12, 2026 | 5.4 | 5.46 | 5.46 | 5.54 | 5.39 | 6.38M |
| October 09, 2026 | 5.47 | 5.42 | 5.42 | 5.47 | 5.21 | 6.94M |
| October 08, 2026 | 5.42 | 5.48 | 5.48 | 5.58 | 5.4 | 7.78M |
| September 30, 2026 | 5.45 | 5.4 | 5.4 | 5.48 | 5.35 | 5.73M |
| September 29, 2026 | 5.3 | 5.41 | 5.41 | 5.48 | 5.3 | 7.3M |
| September 28, 2026 | 5.41 | 5.33 | 5.33 | 5.44 | 5.28 | 6.24M |
| September 24, 2026 | 5.45 | 5.41 | 5.41 | 5.53 | 5.38 | 9.3M |
| September 23, 2026 | 5.56 | 5.44 | 5.44 | 5.57 | 5.38 | 7.04M |
| September 22, 2026 | 5.56 | 5.59 | 5.59 | 5.73 | 5.52 | 9.37M |
| September 21, 2026 | 5.56 | 5.62 | 5.62 | 5.64 | 5.52 | 6.21M |
| September 18, 2026 | 5.56 | 5.54 | 5.54 | 5.64 | 5.52 | 6.42M |
| September 17, 2026 | 5.75 | 5.55 | 5.55 | 5.75 | 5.4 | 5.82M |
| September 16, 2026 | 5.5 | 5.56 | 5.56 | 5.58 | 5.43 | 6.35M |
| September 15, 2026 | 5.64 | 5.5 | 5.5 | 5.67 | 5.48 | 6.32M |
| September 11, 2026 | 5.84 | 5.68 | 5.68 | 5.84 | 5.6 | 7.02M |
| September 10, 2026 | 5.81 | 5.78 | 5.78 | 5.86 | 5.74 | 4.94M |
| September 09, 2026 | 5.9 | 5.86 | 5.86 | 5.91 | 5.82 | 6.34M |
| September 08, 2026 | 5.86 | 5.9 | 5.9 | 5.91 | 5.79 | 6.16M |
| September 07, 2026 | 5.88 | 5.85 | 5.85 | 5.89 | 5.76 | 6.15M |
| September 04, 2026 | 5.84 | 5.83 | 5.83 | 5.99 | 5.79 | 9.55M |
| September 03, 2026 | 5.96 | 5.78 | 5.78 | 6.01 | 5.74 | 8.2M |
| September 02, 2026 | 5.86 | 5.92 | 5.92 | 5.95 | 5.79 | 9.1M |
| September 01, 2026 | 5.79 | 5.87 | 5.87 | 5.89 | 5.72 | 8.21M |
| August 31, 2026 | 5.76 | 5.79 | 5.79 | 5.86 | 5.76 | 6.88M |
| August 28, 2026 | 5.86 | 5.8 | 5.8 | 5.88 | 5.63 | 9.56M |
| August 27, 2026 | 5.9 | 5.92 | 5.92 | 5.96 | 5.83 | 6.99M |
| August 26, 2026 | 5.92 | 5.91 | 5.91 | 5.98 | 5.82 | 6.12M |
| August 25, 2026 | 5.72 | 5.92 | 5.92 | 5.95 | 5.68 | 8.61M |
| August 24, 2026 | 5.79 | 5.76 | 5.76 | 5.92 | 5.67 | 6.05M |
| August 21, 2026 | 5.77 | 5.81 | 5.81 | 5.84 | 5.66 | 6.93M |
| August 20, 2026 | 5.78 | 5.79 | 5.79 | 5.91 | 5.71 | 7.64M |
| August 19, 2026 | 5.93 | 5.76 | 5.76 | 6.09 | 5.76 | 13.42M |
| August 18, 2026 | 5.97 | 5.97 | 5.97 | 6.11 | 5.85 | 15.34M |
| August 17, 2026 | 5.9 | 6.09 | 6.09 | 6.2 | 5.86 | 22.93M |
| August 14, 2026 | 5.81 | 5.83 | 5.83 | 5.88 | 5.73 | 8.12M |
| August 13, 2026 | 5.95 | 5.83 | 5.83 | 6 | 5.81 | 7.78M |
| August 12, 2026 | 5.9 | 5.95 | 5.95 | 5.98 | 5.85 | 7.37M |
| August 11, 2026 | 5.94 | 5.88 | 5.88 | 6.09 | 5.78 | 10.07M |
| August 10, 2026 | 5.66 | 5.89 | 5.89 | 5.89 | 5.62 | 13.53M |
| August 07, 2026 | 5.85 | 5.66 | 5.66 | 5.85 | 5.57 | 12.45M |
| August 06, 2026 | 5.85 | 5.86 | 5.86 | 5.87 | 5.75 | 9.19M |
| August 05, 2026 | 5.84 | 5.85 | 5.85 | 5.89 | 5.75 | 12.76M |
| August 04, 2026 | 5.83 | 5.82 | 5.82 | 5.86 | 5.76 | 13.34M |
| August 03, 2026 | 5.53 | 5.82 | 5.82 | 5.82 | 5.53 | 12.18M |
| July 31, 2026 | 5.53 | 5.57 | 5.57 | 5.62 | 5.48 | 9.63M |
| July 30, 2026 | 5.5 | 5.47 | 5.47 | 5.64 | 5.44 | 9.88M |
| July 29, 2026 | 5.43 | 5.55 | 5.55 | 5.6 | 5.38 | 10.61M |
| July 28, 2026 | 5.44 | 5.43 | 5.43 | 5.52 | 5.35 | 7.15M |
| July 27, 2026 | 5.31 | 5.44 | 5.44 | 5.48 | 5.28 | 11.14M |
| July 24, 2026 | 5.35 | 5.29 | 5.29 | 5.43 | 5.27 | 12.65M |
| July 23, 2026 | 5.02 | 5.43 | 5.43 | 5.45 | 5.01 | 21.69M |
| July 22, 2026 | 5.12 | 5.02 | 5.02 | 5.16 | 4.99 | 8.44M |
| July 21, 2026 | 5.17 | 5.14 | 5.14 | 5.22 | 4.86 | 13.85M |
AD
