Fuxin Dare Automotive Parts Co., Ltd. (300473.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300473.SZ Historical Return
If you invested ¥1000 in Fuxin Dare Automotive Parts Co., Ltd. (300473.SZ) 10 years ago, it would be worth ¥509.64 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,735.95, while ¥1000 invested 1 year ago would be worth ¥1,173. This corresponds to total returns of -49.04%, 73.59%, 17.3%, respectively, with annualized returns of -6.53%, 11.7%, 17.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300473.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 38.18 | 36.75 | 36.75 | 38.3 | 35.02 | 16.29M |
| September 29, 2026 | 36.4 | 38.31 | 38.31 | 38.68 | 35.9 | 15.9M |
| September 28, 2026 | 36.71 | 36.07 | 36.07 | 37.24 | 35.7 | 11.72M |
| September 24, 2026 | 36.43 | 36.36 | 36.36 | 37.17 | 35.56 | 10.94M |
| September 23, 2026 | 30.4 | 36.43 | 36.43 | 37.25 | 30.4 | 12.51M |
| September 22, 2026 | 30.4 | 34.97 | 34.97 | 36.39 | 30.4 | 15.03M |
| September 21, 2026 | 30.5 | 34.8 | 34.8 | 34.94 | 30.44 | 21.49M |
| September 18, 2026 | 30.4 | 30.45 | 30.45 | 30.77 | 30.26 | 5.12M |
| September 17, 2026 | 30.21 | 30.24 | 30.24 | 30.43 | 29.59 | 6.44M |
| September 16, 2026 | 27.99 | 30.5 | 30.5 | 30.75 | 27.94 | 10.82M |
| September 15, 2026 | 27.21 | 28.04 | 28.04 | 29.09 | 27.21 | 5.37M |
| September 11, 2026 | 27.21 | 28.85 | 28.85 | 29.22 | 26.73 | 12.18M |
| September 10, 2026 | 28.68 | 27.8 | 27.8 | 29.8 | 26.9 | 15.2M |
| September 09, 2026 | 26.38 | 26.56 | 26.56 | 26.94 | 26.38 | 2.43M |
| September 08, 2026 | 27.23 | 26.57 | 26.57 | 27.35 | 26.46 | 3.32M |
| September 07, 2026 | 26.77 | 27.08 | 27.08 | 27.22 | 26.36 | 3.68M |
| September 04, 2026 | 27.39 | 26.65 | 26.65 | 27.69 | 26.41 | 4.91M |
| September 03, 2026 | 27.21 | 27.38 | 27.38 | 27.72 | 27.12 | 4.36M |
| September 02, 2026 | 27.03 | 27.11 | 27.11 | 27.35 | 26.7 | 5.66M |
| September 01, 2026 | 27.59 | 27.29 | 27.29 | 27.97 | 27.1 | 6.48M |
| August 31, 2026 | 27.9 | 27.71 | 27.71 | 27.9 | 27.06 | 9.01M |
| August 28, 2026 | 26.58 | 27.7 | 27.7 | 29.23 | 26.5 | 12.73M |
| August 27, 2026 | 25.47 | 26.9 | 26.9 | 27.18 | 25.31 | 12.39M |
| August 26, 2026 | 24.71 | 25.47 | 25.47 | 25.75 | 24.16 | 12.06M |
| August 25, 2026 | 24.39 | 24.59 | 24.59 | 24.89 | 23.7 | 13.29M |
| August 24, 2026 | 22.09 | 24.5 | 24.5 | 24.51 | 21.89 | 15.04M |
| August 21, 2026 | 21.78 | 21.91 | 21.91 | 22.01 | 21.17 | 2.71M |
| August 20, 2026 | 21.8 | 21.75 | 21.75 | 21.89 | 21.46 | 2.31M |
| August 19, 2026 | 22.5 | 21.52 | 21.52 | 22.51 | 21.45 | 4.09M |
| August 18, 2026 | 22.82 | 22.57 | 22.57 | 22.84 | 22.2 | 2.77M |
| August 17, 2026 | 22.41 | 22.94 | 22.94 | 22.96 | 22.24 | 3.42M |
| August 14, 2026 | 22.4 | 22.32 | 22.32 | 22.6 | 22.12 | 2.64M |
| August 13, 2026 | 23.03 | 22.3 | 22.3 | 23.14 | 22.3 | 3.98M |
| August 12, 2026 | 22.83 | 23.09 | 23.09 | 23.29 | 22.83 | 3.25M |
| August 11, 2026 | 22.7 | 22.96 | 22.96 | 23.43 | 22.51 | 5.28M |
| August 10, 2026 | 22.47 | 22.62 | 22.62 | 22.65 | 21.96 | 3.78M |
| August 07, 2026 | 22.3 | 22.32 | 22.32 | 22.36 | 21.67 | 3.69M |
| August 06, 2026 | 22.2 | 22.27 | 22.27 | 22.45 | 21.85 | 4.04M |
| August 05, 2026 | 21.48 | 22.23 | 22.23 | 22.48 | 21.42 | 5.26M |
| August 04, 2026 | 21.1 | 21.34 | 21.34 | 21.57 | 21.1 | 4.02M |
| August 03, 2026 | 20.77 | 21.02 | 21.02 | 21.13 | 20.61 | 3.53M |
| July 31, 2026 | 20.63 | 20.76 | 20.76 | 21.22 | 20.55 | 4.47M |
| July 30, 2026 | 20.95 | 20.23 | 20.23 | 20.95 | 19.96 | 4.8M |
| July 29, 2026 | 20.7 | 20.99 | 20.99 | 21.19 | 20.15 | 5.12M |
| July 28, 2026 | 21.1 | 20.76 | 20.76 | 21.68 | 20.64 | 3.9M |
| July 27, 2026 | 20.52 | 21.31 | 21.31 | 21.31 | 20.52 | 3.79M |
| July 23, 2026 | 20.73 | 21.28 | 21.28 | 21.32 | 20.5 | 4.58M |
| July 22, 2026 | 21.38 | 20.63 | 20.63 | 21.75 | 20.54 | 4.49M |
| July 21, 2026 | 21.6 | 21.64 | 21.64 | 21.82 | 19.96 | 7.22M |
| July 20, 2026 | 22.98 | 21.17 | 21.17 | 23.32 | 20.75 | 7.1M |
| July 17, 2026 | 23.88 | 22.86 | 22.86 | 24.26 | 22.5 | 5.2M |
| July 16, 2026 | 24.6 | 23.9 | 23.9 | 24.82 | 23.79 | 3.63M |
| July 15, 2026 | 25.09 | 24.6 | 24.6 | 25.15 | 24.2 | 4.12M |
| July 14, 2026 | 24.17 | 24.99 | 24.99 | 25.07 | 23.37 | 5.36M |
| July 13, 2026 | 25.45 | 24.15 | 24.15 | 26.12 | 24 | 5.83M |
| July 10, 2026 | 26.18 | 25.41 | 25.41 | 26.87 | 25.4 | 5.2M |
| July 09, 2026 | 26.73 | 26.18 | 26.18 | 27.21 | 25.3 | 5.52M |
| July 08, 2026 | 27.88 | 26.54 | 26.54 | 28.16 | 26.53 | 5.33M |
| July 07, 2026 | 30 | 27.8 | 27.8 | 30.49 | 27.61 | 8.14M |
| July 06, 2026 | 31.3 | 30.06 | 30.06 | 32.39 | 29.92 | 6.69M |
AD
