Shenzhen Friendcom Technology Development Co., Ltd. (300514.SZ) SHZ

10.95

-0.41(-3.61%)

Updated at June 02 03:04PM

Currency In CNY

300514.SZ Historical Return

If you invested ¥1000 in Shenzhen Friendcom Technology Development Co., Ltd. (300514.SZ) since IPO date, it would be worth ¥1,931.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,270.3, while ¥1000 invested 1 year ago would be worth ¥864.25. This corresponds to total returns of 93.12%, 27.03%, -13.58%, respectively, with annualized returns of 7.49%, 4.9%, -13.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300514.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 13, 2026	13.1	12.99	12.99	13.1	12.82	2.51M
April 10, 2026	13.05	13.08	13.08	13.27	13.03	2.4M
April 09, 2026	13.2	12.97	12.97	13.25	12.92	2.63M
April 08, 2026	13.01	13.29	13.29	13.3	12.95	3.45M
April 07, 2026	12.38	12.63	12.63	12.79	12.34	2.92M
April 03, 2026	12.84	12.38	12.38	12.9	12.28	3.64M
April 02, 2026	13.03	12.81	12.81	13.22	12.7	3M
April 01, 2026	13.03	13.03	13.03	13.1	12.85	3.19M
March 31, 2026	13.08	12.77	12.77	13.18	12.77	3.22M
March 30, 2026	12.87	12.97	12.97	13.02	12.61	3.34M
March 27, 2026	12.5	12.96	12.96	13.08	12.5	3.29M
March 26, 2026	12.88	12.79	12.79	13.12	12.69	4.87M
March 25, 2026	12.84	12.98	12.98	13.19	12.84	5.85M
March 24, 2026	12.74	12.83	12.83	12.86	12.32	6.64M
March 23, 2026	13.03	12.31	12.31	13.06	12.22	8.85M
March 20, 2026	13.98	13.22	13.22	14.23	13.2	8.54M
March 19, 2026	14.12	13.92	13.92	14.32	13.88	5.29M
March 18, 2026	13.93	14.32	14.32	14.33	13.9	5.4M
March 17, 2026	14.4	13.97	13.97	14.5	13.9	6.04M
March 16, 2026	14.69	14.39	14.39	14.77	14.23	6.04M
March 13, 2026	15	14.71	14.71	15.04	14.66	5.78M
March 12, 2026	15.14	14.94	14.94	15.22	14.89	7.22M
March 11, 2026	15.16	15.14	15.14	15.43	15.03	9.66M
March 10, 2026	14.59	15.14	15.16	15.23	14.59	4.17M
March 09, 2026	14.53	14.95	14.95	15.05	14.5	8.73M
March 06, 2026	14.59	14.87	14.87	14.95	14.5	6.61M
March 05, 2026	14.56	14.59	14.59	14.77	14.4	6.49M
March 04, 2026	14.74	13.97	14.26	14.74	13.75	4.1M