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 ¥1,205.57 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥433.41, while ¥1000 invested 1 year ago would be worth ¥738.85. This corresponds to total returns of 20.56%, -56.66%, -26.12%, respectively, with annualized returns of 2.03%, -15.39%, -26.12%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 5.72 | 5.51 | 5.51 | 5.76 | 5.49 | 14.52M |
| July 03, 2026 | 5.77 | 5.74 | 5.74 | 5.81 | 5.66 | 13.02M |
| July 02, 2026 | 5.9 | 5.74 | 5.74 | 6.03 | 5.71 | 17.53M |
| July 01, 2026 | 5.95 | 5.98 | 5.98 | 6.08 | 5.83 | 15.04M |
| June 30, 2026 | 5.7 | 5.95 | 5.95 | 6.01 | 5.61 | 15.08M |
| June 29, 2026 | 5.87 | 5.72 | 5.72 | 5.98 | 5.6 | 19.17M |
| June 26, 2026 | 6.17 | 5.92 | 5.92 | 6.27 | 5.92 | 20.79M |
| June 25, 2026 | 6.5 | 6.26 | 6.26 | 6.5 | 6.19 | 16.44M |
| June 24, 2026 | 6.31 | 6.52 | 6.52 | 6.55 | 6.16 | 21.21M |
| June 23, 2026 | 6.44 | 6.39 | 6.39 | 6.67 | 6.35 | 19.48M |
| June 22, 2026 | 6.24 | 6.37 | 6.37 | 6.65 | 6.16 | 22.65M |
| June 18, 2026 | 6.1 | 6.23 | 6.23 | 6.31 | 5.96 | 17.13M |
| June 17, 2026 | 6.13 | 6.1 | 6.1 | 6.31 | 6.03 | 13.91M |
| June 16, 2026 | 6.09 | 6.21 | 6.21 | 6.27 | 5.96 | 15.92M |
| June 15, 2026 | 6.03 | 6.09 | 6.09 | 6.21 | 6.01 | 13.18M |
| June 12, 2026 | 6.03 | 5.96 | 5.96 | 6.2 | 5.87 | 15.1M |
| June 11, 2026 | 5.97 | 5.98 | 5.98 | 6.06 | 5.83 | 19.29M |
| June 10, 2026 | 6.21 | 6.05 | 6.05 | 6.31 | 5.89 | 21.54M |
| June 09, 2026 | 6.25 | 6.36 | 6.36 | 6.37 | 6.13 | 18.54M |
| June 08, 2026 | 6.32 | 6.14 | 6.14 | 6.52 | 6.04 | 21.73M |
| June 05, 2026 | 6.65 | 6.6 | 6.6 | 6.74 | 6.51 | 19.97M |
| June 04, 2026 | 6.42 | 6.68 | 6.68 | 6.79 | 6.41 | 22.12M |
| June 03, 2026 | 6.59 | 6.56 | 6.56 | 6.94 | 6.44 | 25.23M |
| June 02, 2026 | 6.54 | 6.75 | 6.75 | 6.83 | 6.46 | 33.55M |
| June 01, 2026 | 6.12 | 6.57 | 6.57 | 6.88 | 6.09 | 39.57M |
| May 29, 2026 | 6.48 | 6.02 | 6.02 | 6.52 | 5.97 | 16.61M |
AD
