Shenzhen Fluence Technology PLC. (300647.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300647.SZ Historical Return
If you invested ¥1000 in Shenzhen Fluence Technology PLC. (300647.SZ) since IPO date, it would be worth ¥2,149.89 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,086.58, while ¥1000 invested 1 year ago would be worth ¥1,457.18. This corresponds to total returns of 114.99%, 8.66%, 45.72%, respectively, with annualized returns of 8.46%, 1.68%, 45.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300647.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 9.83 | 10.04 | 10.04 | 10.28 | 9.59 | 89.18M |
| September 29, 2026 | 9.45 | 9.68 | 9.68 | 9.88 | 9.1 | 80.69M |
| September 28, 2026 | 9.5 | 9.52 | 9.52 | 9.94 | 8.96 | 92.29M |
| September 24, 2026 | 8.67 | 9.56 | 9.56 | 9.94 | 8.48 | 105.87M |
| September 23, 2026 | 8.47 | 8.55 | 8.55 | 8.78 | 8.43 | 34.44M |
| September 22, 2026 | 8.13 | 8.49 | 8.49 | 8.56 | 8.13 | 33.67M |
| September 21, 2026 | 8 | 8.45 | 8.45 | 8.7 | 7.92 | 50.29M |
| September 18, 2026 | 8.13 | 8.02 | 8.02 | 8.18 | 7.86 | 34.87M |
| September 17, 2026 | 7.76 | 7.95 | 7.95 | 8.04 | 7.7 | 40.28M |
| September 16, 2026 | 7.77 | 7.82 | 7.82 | 7.98 | 7.63 | 37.81M |
| September 15, 2026 | 7.29 | 7.82 | 7.82 | 8 | 7.18 | 48.97M |
| September 11, 2026 | 7.7 | 7.42 | 7.42 | 7.7 | 7.2 | 39.25M |
| September 10, 2026 | 7.9 | 7.77 | 7.77 | 7.94 | 7.73 | 36.03M |
| September 09, 2026 | 8.26 | 8 | 8 | 8.3 | 7.75 | 57.51M |
| September 08, 2026 | 7.71 | 8.24 | 8.24 | 8.52 | 7.59 | 96.95M |
| September 07, 2026 | 8.09 | 7.69 | 7.69 | 8.15 | 7.63 | 66.87M |
| September 04, 2026 | 8.27 | 8.09 | 8.09 | 8.82 | 7.96 | 92.42M |
| September 03, 2026 | 8.25 | 8.21 | 8.21 | 8.77 | 7.82 | 94.31M |
| September 02, 2026 | 8.52 | 8.26 | 8.26 | 8.97 | 7.99 | 115.74M |
| September 01, 2026 | 8 | 8.41 | 8.41 | 8.5 | 7.76 | 79.33M |
| August 31, 2026 | 7.5 | 8.05 | 8.05 | 8.1 | 7.32 | 81.6M |
| August 28, 2026 | 7.06 | 7.5 | 7.5 | 7.65 | 7 | 80.81M |
| August 27, 2026 | 6.71 | 7.05 | 7.05 | 7.09 | 6.41 | 77.47M |
| August 26, 2026 | 5.96 | 6.77 | 6.77 | 6.9 | 5.95 | 82.84M |
| August 25, 2026 | 5.59 | 5.82 | 5.82 | 5.84 | 5.51 | 14.42M |
| August 24, 2026 | 5.63 | 5.65 | 5.65 | 5.78 | 5.56 | 11.68M |
| August 21, 2026 | 5.63 | 5.63 | 5.63 | 5.67 | 5.51 | 10.82M |
| August 20, 2026 | 5.59 | 5.65 | 5.65 | 5.78 | 5.54 | 10.32M |
| August 19, 2026 | 5.71 | 5.58 | 5.58 | 5.73 | 5.55 | 14.39M |
| August 18, 2026 | 5.9 | 5.73 | 5.73 | 5.9 | 5.64 | 15.38M |
| August 17, 2026 | 5.7 | 5.9 | 5.9 | 5.96 | 5.55 | 22.19M |
| August 14, 2026 | 5.55 | 5.76 | 5.76 | 5.78 | 5.53 | 21.02M |
| August 13, 2026 | 5.69 | 5.55 | 5.55 | 5.79 | 5.52 | 11.29M |
| August 12, 2026 | 5.64 | 5.65 | 5.65 | 5.68 | 5.61 | 10.13M |
| August 11, 2026 | 5.7 | 5.62 | 5.62 | 5.71 | 5.55 | 13.48M |
| August 10, 2026 | 5.64 | 5.71 | 5.71 | 5.73 | 5.58 | 16.48M |
| August 07, 2026 | 5.6 | 5.66 | 5.66 | 5.7 | 5.37 | 17.88M |
| August 06, 2026 | 5.55 | 5.6 | 5.6 | 5.7 | 5.45 | 18.62M |
| August 05, 2026 | 5.24 | 5.57 | 5.57 | 5.61 | 5.23 | 23.58M |
| August 04, 2026 | 5.23 | 5.27 | 5.27 | 5.3 | 5.21 | 11M |
| August 03, 2026 | 5.13 | 5.23 | 5.23 | 5.24 | 5.08 | 11.84M |
| July 31, 2026 | 5.12 | 5.12 | 5.12 | 5.21 | 5.1 | 11.43M |
| July 30, 2026 | 5.09 | 5.02 | 5.02 | 5.17 | 4.97 | 12.16M |
| July 29, 2026 | 4.94 | 5.12 | 5.12 | 5.15 | 4.93 | 14.29M |
| July 28, 2026 | 4.87 | 4.97 | 4.97 | 5.04 | 4.86 | 10.89M |
| July 27, 2026 | 4.76 | 4.93 | 4.93 | 4.95 | 4.75 | 12.13M |
| July 24, 2026 | 4.77 | 4.73 | 4.73 | 4.87 | 4.7 | 11.11M |
| July 23, 2026 | 4.68 | 4.85 | 4.85 | 4.87 | 4.66 | 11.08M |
| July 22, 2026 | 4.83 | 4.71 | 4.71 | 4.91 | 4.66 | 11.07M |
| July 21, 2026 | 4.73 | 4.89 | 4.89 | 4.91 | 4.46 | 16.35M |
| July 20, 2026 | 4.95 | 4.75 | 4.75 | 5.13 | 4.67 | 16.36M |
| July 17, 2026 | 5.18 | 5 | 5 | 5.32 | 4.98 | 17.02M |
| July 16, 2026 | 5.1 | 5.32 | 5.32 | 5.51 | 5.06 | 19.13M |
| July 15, 2026 | 5.13 | 5.18 | 5.18 | 5.23 | 5.07 | 12.55M |
| July 14, 2026 | 4.97 | 5.13 | 5.13 | 5.15 | 4.87 | 12M |
| July 13, 2026 | 5.4 | 4.97 | 4.97 | 5.4 | 4.95 | 15.02M |
| July 10, 2026 | 5.31 | 5.37 | 5.37 | 5.52 | 5.3 | 11.87M |
| July 09, 2026 | 5.23 | 5.36 | 5.36 | 5.36 | 5.1 | 12.78M |
| July 08, 2026 | 5.34 | 5.26 | 5.26 | 5.39 | 5.14 | 11.96M |
| July 07, 2026 | 5.46 | 5.34 | 5.34 | 5.57 | 5.29 | 11.64M |
AD
