Shenzhen Friendcom Technology Development Co., Ltd. (300514.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300514.SZ Historical Return
If you invested ¥1000 in Shenzhen Friendcom Technology Development Co., Ltd. (300514.SZ) since IPO date, it would be worth ¥1,763.67 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,044.93, while ¥1000 invested 1 year ago would be worth ¥701.75. This corresponds to total returns of 76.37%, 4.49%, -29.82%, respectively, with annualized returns of 6.23%, 0.88%, -29.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300514.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 10.22 | 10 | 10 | 10.22 | 9.88 | 2.82M |
| September 10, 2026 | 10.2 | 10.23 | 10.23 | 10.42 | 10.2 | 1.7M |
| September 09, 2026 | 10.56 | 10.42 | 10.42 | 10.56 | 10.33 | 1.77M |
| September 08, 2026 | 10.31 | 10.56 | 10.56 | 10.6 | 10.26 | 2.65M |
| September 07, 2026 | 10.2 | 10.3 | 10.3 | 10.39 | 10.16 | 2.7M |
| September 04, 2026 | 10.2 | 10.24 | 10.24 | 10.43 | 10.15 | 2.41M |
| September 03, 2026 | 10.54 | 10.23 | 10.23 | 10.67 | 10.16 | 2.48M |
| September 02, 2026 | 10.47 | 10.48 | 10.48 | 10.55 | 10.38 | 1.82M |
| September 01, 2026 | 10.44 | 10.55 | 10.55 | 10.64 | 10.31 | 4.04M |
| August 31, 2026 | 10.35 | 10.43 | 10.43 | 10.45 | 10.19 | 2.75M |
| August 28, 2026 | 10.15 | 10.23 | 10.23 | 10.27 | 10.08 | 2.35M |
| August 27, 2026 | 10.23 | 10.17 | 10.17 | 10.23 | 10.06 | 2.73M |
| August 26, 2026 | 10.13 | 10.23 | 10.23 | 10.3 | 10.07 | 3.51M |
| August 25, 2026 | 9.85 | 10.18 | 10.18 | 10.22 | 9.84 | 4.48M |
| August 24, 2026 | 9.9 | 9.9 | 9.9 | 9.92 | 9.74 | 3.19M |
| August 21, 2026 | 9.79 | 9.81 | 9.81 | 9.9 | 9.63 | 2M |
| August 20, 2026 | 9.69 | 9.83 | 9.83 | 9.93 | 9.66 | 2.27M |
| August 19, 2026 | 9.88 | 9.64 | 9.64 | 9.93 | 9.57 | 2.69M |
| August 18, 2026 | 9.95 | 9.96 | 9.96 | 10.09 | 9.81 | 1.87M |
| August 17, 2026 | 9.8 | 9.94 | 9.94 | 9.97 | 9.65 | 1.85M |
| August 14, 2026 | 9.71 | 9.75 | 9.75 | 9.79 | 9.6 | 2.28M |
| August 13, 2026 | 9.92 | 9.7 | 9.7 | 9.92 | 9.67 | 2.49M |
| August 12, 2026 | 9.73 | 9.89 | 9.89 | 9.93 | 9.66 | 1.79M |
| August 11, 2026 | 9.75 | 9.76 | 9.76 | 9.85 | 9.57 | 2.53M |
| August 10, 2026 | 9.51 | 9.73 | 9.73 | 9.77 | 9.44 | 2.77M |
| August 07, 2026 | 9.61 | 9.44 | 9.44 | 9.61 | 9.27 | 2.59M |
| August 06, 2026 | 9.49 | 9.57 | 9.57 | 9.59 | 9.41 | 2.43M |
| August 05, 2026 | 9.48 | 9.48 | 9.48 | 9.54 | 9.38 | 2.64M |
| August 04, 2026 | 9.48 | 9.46 | 9.46 | 9.62 | 9.41 | 3.7M |
| August 03, 2026 | 9.14 | 9.44 | 9.44 | 9.49 | 9.12 | 3.46M |
| July 31, 2026 | 8.92 | 9.1 | 9.1 | 9.18 | 8.92 | 3.26M |
| July 30, 2026 | 8.98 | 8.92 | 8.92 | 9.07 | 8.72 | 3.58M |
| July 29, 2026 | 8.67 | 8.88 | 8.88 | 8.92 | 8.65 | 3.08M |
| July 28, 2026 | 8.56 | 8.71 | 8.71 | 8.81 | 8.53 | 3.52M |
| July 27, 2026 | 8.33 | 8.6 | 8.6 | 8.72 | 8.33 | 3.26M |
| July 23, 2026 | 8.3 | 8.66 | 8.66 | 8.69 | 8.25 | 4.43M |
| July 22, 2026 | 8.55 | 8.3 | 8.3 | 8.55 | 8.2 | 5.38M |
| July 21, 2026 | 8.72 | 8.55 | 8.55 | 8.76 | 8.1 | 4.97M |
| July 20, 2026 | 8.97 | 8.74 | 8.74 | 9.28 | 8.51 | 4.2M |
| July 17, 2026 | 9.36 | 8.96 | 8.96 | 9.47 | 8.9 | 3.29M |
| July 16, 2026 | 9.18 | 9.34 | 9.34 | 9.48 | 9.08 | 2.42M |
| July 15, 2026 | 9.15 | 9.28 | 9.28 | 9.34 | 9.05 | 2.27M |
| July 14, 2026 | 8.81 | 9.18 | 9.18 | 9.2 | 8.77 | 2.73M |
| July 13, 2026 | 9.25 | 8.9 | 8.9 | 9.27 | 8.88 | 2.8M |
| July 10, 2026 | 9.05 | 9.22 | 9.22 | 9.44 | 8.88 | 3.32M |
| July 09, 2026 | 9.05 | 9.01 | 9.01 | 9.14 | 8.79 | 2.54M |
| July 08, 2026 | 9.3 | 9.07 | 9.07 | 9.33 | 8.92 | 2.26M |
| July 07, 2026 | 9.33 | 9.16 | 9.16 | 9.46 | 9.04 | 2.42M |
| July 06, 2026 | 9.6 | 9.37 | 9.37 | 9.76 | 9.27 | 3.37M |
| July 03, 2026 | 9.4 | 9.6 | 9.6 | 9.68 | 9.38 | 3.52M |
| July 02, 2026 | 9.5 | 9.38 | 9.38 | 9.73 | 9.32 | 3.82M |
| July 01, 2026 | 9.44 | 9.49 | 9.49 | 9.7 | 9.21 | 3.54M |
| June 30, 2026 | 9.2 | 9.35 | 9.35 | 9.38 | 9.04 | 3.69M |
| June 29, 2026 | 9.19 | 9.21 | 9.21 | 9.31 | 8.85 | 3.58M |
| June 26, 2026 | 9.39 | 9.24 | 9.24 | 9.47 | 9.15 | 2.65M |
| June 25, 2026 | 9.7 | 9.48 | 9.48 | 9.7 | 9.35 | 3.07M |
| June 24, 2026 | 10.1 | 9.71 | 9.71 | 10.19 | 9.6 | 3.66M |
| June 23, 2026 | 9.91 | 10.1 | 10.1 | 10.35 | 9.88 | 3.11M |
| June 22, 2026 | 9.83 | 9.98 | 9.98 | 10.02 | 9.47 | 3.47M |
| June 18, 2026 | 9.85 | 9.83 | 9.83 | 10.03 | 9.66 | 3.15M |
AD
