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 ¥475.45 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥436.19, while ¥1000 invested 1 year ago would be worth ¥819.46. This corresponds to total returns of -52.45%, -56.38%, -18.05%, respectively, with annualized returns of -7.16%, -15.29%, -18.05%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 5.35 | 5.19 | 5.19 | 5.49 | 5.13 | 12.52M |
| July 17, 2026 | 5.37 | 5.33 | 5.33 | 5.55 | 5.28 | 13.24M |
| July 16, 2026 | 5.34 | 5.41 | 5.41 | 5.51 | 5.25 | 7.81M |
| July 15, 2026 | 5.32 | 5.38 | 5.38 | 5.49 | 5.3 | 7.98M |
| July 14, 2026 | 5.25 | 5.33 | 5.33 | 5.36 | 5.11 | 7.81M |
| July 13, 2026 | 5.61 | 5.22 | 5.22 | 5.61 | 5.22 | 11.31M |
| 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 |
AD
