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 ¥1,626.1 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥916.5, while ¥1000 invested 1 year ago would be worth ¥681.95. This corresponds to total returns of 62.61%, -8.35%, -31.8%, respectively, with annualized returns of 5.42%, -1.73%, -31.8%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 11.49 | 11.27 | 11.27 | 11.6 | 11.13 | 3.91M |
| May 26, 2026 | 11.85 | 11.53 | 11.53 | 11.89 | 11.38 | 3.78M |
| May 25, 2026 | 12.23 | 11.9 | 11.9 | 12.36 | 11.77 | 3.28M |
| May 22, 2026 | 11.96 | 12.17 | 12.17 | 12.29 | 11.72 | 3.31M |
| May 21, 2026 | 12.29 | 11.83 | 11.83 | 12.51 | 11.8 | 4.03M |
| May 20, 2026 | 12.57 | 12.3 | 12.3 | 12.57 | 12.16 | 3.04M |
| May 19, 2026 | 12.51 | 12.6 | 12.6 | 12.69 | 12.37 | 2.7M |
| May 18, 2026 | 12.29 | 12.5 | 12.5 | 12.55 | 12.11 | 3.08M |
| May 15, 2026 | 12.46 | 12.18 | 12.18 | 12.53 | 12.11 | 3.77M |
| May 14, 2026 | 12.7 | 12.43 | 12.43 | 12.75 | 12.41 | 3.17M |
| May 13, 2026 | 12.6 | 12.68 | 12.68 | 12.85 | 12.47 | 3.09M |
| May 12, 2026 | 12.74 | 12.6 | 12.6 | 12.82 | 12.58 | 3.06M |
| May 11, 2026 | 12.82 | 12.68 | 12.68 | 12.82 | 12.58 | 3.36M |
| May 08, 2026 | 12.71 | 12.7 | 12.7 | 12.79 | 12.53 | 3.22M |
| May 07, 2026 | 12.6 | 12.72 | 12.72 | 12.9 | 12.55 | 3.7M |
| May 06, 2026 | 12.76 | 12.58 | 12.58 | 12.8 | 12.47 | 4.84M |
| April 30, 2026 | 12.33 | 12.47 | 12.47 | 12.57 | 12.26 | 3.32M |
| April 29, 2026 | 12.11 | 12.31 | 12.31 | 12.37 | 12.1 | 3.2M |
| April 28, 2026 | 12.23 | 12.14 | 12.14 | 12.27 | 12.02 | 4.37M |
| April 27, 2026 | 11.89 | 12.24 | 12.24 | 12.32 | 11.8 | 6.39M |
| April 24, 2026 | 11.67 | 12.01 | 12.01 | 12.06 | 11.5 | 7.85M |
| April 23, 2026 | 12.92 | 11.94 | 11.94 | 12.92 | 11.78 | 14.1M |
| April 22, 2026 | 13.38 | 13.4 | 13.4 | 13.4 | 13.15 | 2.88M |
| April 21, 2026 | 13.37 | 13.39 | 13.39 | 13.43 | 13.25 | 2.42M |
| April 20, 2026 | 13.18 | 13.38 | 13.38 | 13.42 | 13.13 | 2.74M |
| April 17, 2026 | 13.2 | 13.19 | 13.19 | 13.28 | 13.06 | 2.4M |
| April 16, 2026 | 12.99 | 13.24 | 13.24 | 13.28 | 12.88 | 2.87M |
| April 15, 2026 | 13.08 | 12.97 | 12.97 | 13.16 | 12.93 | 2.81M |
| April 14, 2026 | 13.08 | 12.99 | 12.99 | 13.1 | 12.79 | 3.1M |
AD
