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 ¥1,647.27 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 ¥864.81, while ¥1000 invested 1 year ago would be worth ¥632.79. This corresponds to total returns of 64.73%, -13.52%, -36.72%, respectively, with annualized returns of 5.4%, -2.86%, -36.72%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.73 | 9.51 | 9.51 | 9.93 | 9.47 | 2.22M |
| October 20, 2026 | 9.77 | 9.69 | 9.69 | 9.84 | 9.55 | 2.77M |
| October 19, 2026 | 9.72 | 9.62 | 9.62 | 9.79 | 9.25 | 3.65M |
| October 16, 2026 | 9.77 | 9.72 | 9.72 | 9.97 | 9.61 | 3.09M |
| October 15, 2026 | 9.66 | 9.66 | 9.66 | 9.85 | 9.57 | 2.91M |
| October 14, 2026 | 10.16 | 9.88 | 9.88 | 10.21 | 9.85 | 2.21M |
| October 13, 2026 | 10 | 10.22 | 10.22 | 10.28 | 9.79 | 2.47M |
| October 12, 2026 | 10.3 | 10.09 | 10.09 | 10.32 | 10.06 | 2.55M |
| October 09, 2026 | 10.33 | 10.21 | 10.21 | 10.33 | 9.91 | 3.13M |
| October 08, 2026 | 10.07 | 10.32 | 10.32 | 10.38 | 10.06 | 3.44M |
| September 30, 2026 | 10.28 | 10.15 | 10.15 | 10.47 | 10.11 | 2.16M |
| September 29, 2026 | 10.08 | 10.23 | 10.23 | 10.29 | 9.95 | 2.86M |
| September 28, 2026 | 10 | 10.11 | 10.11 | 10.17 | 9.95 | 4.84M |
| September 24, 2026 | 9.8 | 9.91 | 9.91 | 10.07 | 9.72 | 3.4M |
| September 23, 2026 | 10.04 | 10.4 | 10.4 | 10.51 | 10.04 | 2.6M |
| September 22, 2026 | 10.04 | 10.38 | 10.38 | 10.46 | 10.04 | 2M |
| September 21, 2026 | 10.13 | 10.29 | 10.29 | 10.34 | 9.99 | 2.43M |
| September 18, 2026 | 10.04 | 10.03 | 10.03 | 10.13 | 9.94 | 2.6M |
| September 17, 2026 | 9.84 | 9.99 | 9.99 | 10 | 9.7 | 2.81M |
| September 16, 2026 | 10.22 | 9.86 | 9.86 | 10.22 | 9.53 | 2.55M |
| September 15, 2026 | 10.05 | 9.66 | 9.66 | 10.05 | 9.62 | 3.52M |
| 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 |
AD
