Sunfly Intelligent Technology Co., Ltd. (300423.SZ) SHZ
6.56
-0.13(-1.94%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.56
-0.13(-1.94%)
Currency In CNY
If you invested ¥1000 in Sunfly Intelligent Technology Co., Ltd. (300423.SZ) 10 years ago, it would be worth ¥536.82 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥606.28, while ¥1000 invested 1 year ago would be worth ¥960.47. This corresponds to total returns of -46.32%, -39.37%, -3.95%, respectively, with annualized returns of -6.03%, -9.52%, -3.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 8.05 | 8.17 | 8.17 | 8.18 | 8.03 | 10.06M |
| April 10, 2026 | 8.18 | 8.03 | 8.03 | 8.25 | 8.03 | 11.62M |
| April 09, 2026 | 8.19 | 8.1 | 8.1 | 8.27 | 8.03 | 10.7M |
| April 08, 2026 | 8.19 | 8.29 | 8.29 | 8.3 | 8.11 | 12.66M |
| April 07, 2026 | 7.78 | 7.94 | 7.94 | 7.97 | 7.72 | 13.97M |
| April 03, 2026 | 8.09 | 7.67 | 7.67 | 8.1 | 7.66 | 16.04M |
| April 02, 2026 | 8.22 | 8.05 | 8.05 | 8.39 | 7.98 | 14.05M |
| April 01, 2026 | 8.39 | 8.23 | 8.23 | 8.42 | 8.17 | 12.25M |
| March 31, 2026 | 8.51 | 8.16 | 8.16 | 8.65 | 8.16 | 16.84M |
| March 30, 2026 | 8.38 | 8.46 | 8.46 | 8.53 | 8.24 | 14.23M |
| March 27, 2026 | 8.29 | 8.54 | 8.54 | 8.57 | 8.23 | 11.99M |
| March 26, 2026 | 8.93 | 8.42 | 8.42 | 8.93 | 8.38 | 19.88M |
| March 25, 2026 | 8.9 | 8.87 | 8.87 | 9.07 | 8.78 | 25.69M |
| March 24, 2026 | 8.53 | 8.97 | 8.97 | 9.01 | 8.49 | 31.31M |
| March 23, 2026 | 8.61 | 8.33 | 8.33 | 8.87 | 8.25 | 23.83M |
| March 20, 2026 | 9.3 | 8.83 | 8.83 | 9.4 | 8.83 | 25.26M |
| March 19, 2026 | 9.45 | 9.24 | 9.24 | 9.53 | 9.18 | 23.98M |
| March 18, 2026 | 9.5 | 9.7 | 9.7 | 9.71 | 9.38 | 29.35M |
| March 17, 2026 | 10.38 | 9.39 | 9.39 | 10.42 | 9.35 | 51.97M |
| March 16, 2026 | 10.29 | 10.51 | 10.51 | 10.53 | 9.88 | 27.07M |
| March 13, 2026 | 10.52 | 10.28 | 10.28 | 10.65 | 10.23 | 27.69M |
| March 12, 2026 | 10.78 | 10.71 | 10.71 | 11.07 | 10.55 | 38.83M |
| March 11, 2026 | 11.21 | 10.94 | 10.94 | 11.44 | 10.9 | 47.5M |
| March 10, 2026 | 11.58 | 11.32 | 11.3 | 11.64 | 11.01 | 40.54M |
| March 09, 2026 | 11.09 | 11.11 | 11.11 | 11.36 | 10.93 | 59.46M |
| March 06, 2026 | 11.58 | 11.22 | 11.22 | 11.65 | 11.08 | 107.99M |
| March 05, 2026 | 10.49 | 11.58 | 11.58 | 12.04 | 10.49 | 140M |