Shenzhen Fluence Technology PLC. (300647.SZ) SHZ

6.75

+0.18(+2.74%)

Updated at June 02 03:04PM

Currency In CNY

300647.SZ Historical Return

If you invested ¥1000 in Shenzhen Fluence Technology PLC. (300647.SZ) since IPO date, it would be worth ¥1,445.4 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 ¥746.68, while ¥1000 invested 1 year ago would be worth ¥1,184.21. This corresponds to total returns of 44.54%, -25.33%, 18.42%, respectively, with annualized returns of 4.14%, -5.67%, 18.42%.

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

300647.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2026	6.4	6.47	6.47	6.53	6.27	14.77M
May 27, 2026	6.61	6.41	6.41	6.69	6.37	16.88M
May 26, 2026	6.71	6.66	6.66	6.79	6.53	15.54M
May 25, 2026	6.86	6.74	6.74	6.94	6.66	15.09M
May 22, 2026	6.77	6.9	6.9	6.98	6.64	18.07M
May 21, 2026	6.87	6.67	6.67	7.22	6.63	18.35M
May 20, 2026	6.95	7.01	7.01	7.05	6.81	14.46M
May 19, 2026	6.98	6.94	6.94	7.01	6.81	11.55M
May 18, 2026	6.87	6.96	6.96	6.96	6.84	13.94M
May 15, 2026	6.97	6.92	6.92	7.06	6.85	12.86M
May 14, 2026	7.11	6.99	6.99	7.12	6.97	13.86M
May 13, 2026	6.9	7.08	7.08	7.14	6.87	13.68M
May 12, 2026	7.05	6.94	6.94	7.13	6.9	13.89M
May 11, 2026	7.12	7.07	7.07	7.16	7.04	13.97M
May 08, 2026	7.03	7.07	7.07	7.14	7.02	13.62M
May 07, 2026	7.12	7.1	7.1	7.18	7.05	14.52M
May 06, 2026	7.12	7.15	7.15	7.2	7.04	18.44M
April 30, 2026	6.99	7.07	7.07	7.12	6.98	16.82M
April 29, 2026	6.88	7.01	7.01	7.08	6.82	22.18M
April 28, 2026	6.76	6.82	6.82	6.95	6.76	15.77M
April 27, 2026	6.63	6.81	6.81	6.82	6.56	15.43M
April 24, 2026	6.65	6.6	6.6	6.69	6.49	12.92M
April 23, 2026	6.9	6.68	6.68	6.9	6.63	14.71M
April 22, 2026	6.77	6.9	6.9	7.04	6.72	21.66M
April 21, 2026	6.71	6.83	6.83	6.96	6.66	26.89M
April 20, 2026	6.53	6.85	6.85	6.88	6.44	34.17M
April 17, 2026	6.4	6.48	6.48	6.55	6.38	12.62M
April 16, 2026	6.25	6.4	6.4	6.47	6.21	12.91M
April 15, 2026	6.39	6.26	6.26	6.4	6.23	8.58M
April 14, 2026	6.31	6.34	6.34	6.41	6.22	10.01M
April 13, 2026	6.22	6.27	6.27	6.29	6.2	9.59M
April 10, 2026	6.18	6.27	6.27	6.36	6.15	14.46M
April 09, 2026	6.14	6.12	6.12	6.25	6.08	10.9M
April 08, 2026	6.07	6.18	6.18	6.18	6.03	10.14M
April 07, 2026	5.8	5.93	5.93	5.97	5.8	8.9M
April 03, 2026	5.95	5.75	5.75	5.98	5.75	8.14M
April 02, 2026	6.05	5.91	5.91	6.11	5.87	10.38M
April 01, 2026	6.15	6.09	6.09	6.19	6.03	7.84M
March 31, 2026	6.16	5.99	5.99	6.23	5.99	8.64M
March 30, 2026	6.1	6.16	6.16	6.17	6.01	7.58M
March 27, 2026	5.95	6.14	6.14	6.18	5.91	8.61M
March 26, 2026	6.16	6.01	6.01	6.22	5.98	12.1M
March 25, 2026	6.18	6.17	6.17	6.26	6.11	12.19M
March 24, 2026	6.13	6.16	6.16	6.16	5.9	14.53M
March 23, 2026	6.26	5.91	5.91	6.3	5.85	18.75M
March 20, 2026	6.69	6.37	6.37	6.71	6.35	13.74M
March 19, 2026	6.74	6.63	6.63	6.8	6.6	10.06M
March 18, 2026	6.67	6.82	6.82	6.86	6.67	9.2M
March 17, 2026	6.88	6.64	6.64	6.91	6.64	10.38M
March 16, 2026	6.82	6.86	6.86	6.87	6.73	8.8M
March 13, 2026	6.8	6.76	6.76	6.93	6.75	9.34M
March 12, 2026	6.95	6.8	6.8	6.98	6.78	11.44M
March 11, 2026	7.02	6.95	6.95	7.08	6.91	12.17M
March 10, 2026	6.8	6.94	6.98	6.95	6.77	9.28M
March 09, 2026	6.58	6.7	6.7	6.72	6.47	15.91M
March 06, 2026	6.8	6.75	6.75	6.82	6.7	13.52M
March 05, 2026	6.6	6.83	6.83	6.94	6.58	24.18M
March 04, 2026	7.23	6.38	6.46	7.23	6.37	14.42M