Shenzhen Fluence Technology PLC. (300647.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Shenzhen Fluence Technology PLC. (300647.SZ) since IPO date, it would be worth ¥1,588.87 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥709.37, while ¥1000 invested 1 year ago would be worth ¥1,020.63. This corresponds to total returns of 58.89%, -29.06%, 2.06%, respectively, with annualized returns of 5.07%, -6.64%, 2.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |