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 ¥1,730.16 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 ¥921.99, while ¥1000 invested 1 year ago would be worth ¥678.89. This corresponds to total returns of 73.02%, -7.8%, -32.11%, respectively, with annualized returns of 6.05%, -1.61%, -32.11%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 10.26 | 9.94 | 9.94 | 10.28 | 9.88 | 3.47M |
| June 16, 2026 | 10.38 | 10.32 | 10.32 | 10.42 | 10.05 | 2.96M |
| June 15, 2026 | 10.52 | 10.38 | 10.38 | 10.65 | 10.21 | 2.99M |
| June 12, 2026 | 10.3 | 10.28 | 10.28 | 10.44 | 10.06 | 3.34M |
| June 11, 2026 | 10.25 | 10.09 | 10.09 | 10.34 | 9.98 | 2.88M |
| June 10, 2026 | 10.4 | 10.38 | 10.38 | 10.49 | 10.02 | 3.19M |
| June 09, 2026 | 10.47 | 10.51 | 10.51 | 10.68 | 10.25 | 2.65M |
| June 08, 2026 | 11.05 | 10.37 | 10.37 | 11.05 | 10.16 | 3.57M |
| June 05, 2026 | 10.52 | 10.84 | 10.84 | 11.05 | 10.28 | 3.75M |
| June 04, 2026 | 10.71 | 10.53 | 10.53 | 10.79 | 10.42 | 2.59M |
| June 03, 2026 | 10.94 | 10.71 | 10.71 | 10.97 | 10.6 | 2.91M |
| June 02, 2026 | 11.42 | 10.95 | 10.95 | 11.48 | 10.84 | 3.48M |
| June 01, 2026 | 10.96 | 11.36 | 11.36 | 11.57 | 9.81 | 4.76M |
| May 29, 2026 | 11.35 | 10.93 | 10.93 | 11.39 | 10.83 | 3.29M |
| May 28, 2026 | 11.37 | 11.33 | 11.33 | 11.47 | 11 | 3.27M |
AD
