Zhuzhou Feilu High-Tech Materials Co., Ltd. (300665.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300665.SZ Historical Return
If you invested ¥1000 in Zhuzhou Feilu High-Tech Materials Co., Ltd. (300665.SZ) since IPO date, it would be worth ¥1,353.03 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥887.76, while ¥1000 invested 1 year ago would be worth ¥908.14. This corresponds to total returns of 35.3%, -11.22%, -9.19%, respectively, with annualized returns of 3.3%, -2.36%, -9.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300665.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 8.8 | 8.7 | 8.7 | 8.87 | 8.62 | 3.26M |
| September 29, 2026 | 8.71 | 8.74 | 8.74 | 8.83 | 8.64 | 3.87M |
| September 28, 2026 | 8.8 | 8.66 | 8.66 | 8.87 | 8.56 | 4.51M |
| September 24, 2026 | 8.92 | 8.86 | 8.86 | 9.03 | 8.79 | 4.48M |
| September 23, 2026 | 8.7 | 8.85 | 8.85 | 9.03 | 8.7 | 5.6M |
| September 22, 2026 | 8.7 | 8.97 | 8.97 | 9 | 8.7 | 5.34M |
| September 21, 2026 | 8.68 | 8.92 | 8.92 | 8.97 | 8.65 | 6.23M |
| September 18, 2026 | 8.7 | 8.72 | 8.72 | 8.88 | 8.62 | 4.7M |
| September 17, 2026 | 8.6 | 8.6 | 8.6 | 8.67 | 8.45 | 4.29M |
| September 16, 2026 | 9.14 | 8.62 | 8.62 | 9.14 | 8.44 | 4.56M |
| September 15, 2026 | 9.14 | 8.5 | 8.5 | 9.14 | 8.49 | 5.81M |
| September 11, 2026 | 9.14 | 8.84 | 8.84 | 9.19 | 8.68 | 6.38M |
| September 10, 2026 | 9.25 | 9.22 | 9.22 | 9.61 | 9.17 | 8.77M |
| September 09, 2026 | 9.35 | 9.3 | 9.3 | 9.42 | 9.15 | 5.74M |
| September 08, 2026 | 9.3 | 9.31 | 9.31 | 9.45 | 9.28 | 4.73M |
| September 07, 2026 | 9.14 | 9.35 | 9.35 | 9.64 | 9.09 | 8.7M |
| September 04, 2026 | 9.32 | 9.1 | 9.1 | 9.43 | 9.03 | 9.31M |
| September 03, 2026 | 9.79 | 9.33 | 9.33 | 9.88 | 9.29 | 10.08M |
| September 02, 2026 | 9.76 | 9.72 | 9.72 | 9.83 | 9.51 | 7.55M |
| September 01, 2026 | 9.95 | 9.86 | 9.86 | 10.05 | 9.73 | 10.72M |
| August 31, 2026 | 9.6 | 9.79 | 9.79 | 9.81 | 9.6 | 5.93M |
| August 28, 2026 | 9.65 | 9.74 | 9.74 | 9.8 | 9.65 | 6.25M |
| August 27, 2026 | 9.6 | 9.7 | 9.7 | 9.85 | 9.54 | 6.13M |
| August 26, 2026 | 9.3 | 9.65 | 9.65 | 9.8 | 9.25 | 9.08M |
| August 25, 2026 | 8.96 | 9.3 | 9.3 | 9.36 | 8.92 | 7.98M |
| August 24, 2026 | 9.94 | 9.03 | 9.03 | 9.97 | 8.98 | 9.87M |
| August 21, 2026 | 9.41 | 9.42 | 9.42 | 9.56 | 9.26 | 5.13M |
| August 20, 2026 | 9.45 | 9.49 | 9.49 | 9.64 | 9.36 | 5.02M |
| August 19, 2026 | 9.7 | 9.38 | 9.38 | 9.7 | 9.24 | 8.5M |
| August 18, 2026 | 9.75 | 9.7 | 9.7 | 9.8 | 9.59 | 6.12M |
| August 17, 2026 | 9.7 | 9.8 | 9.8 | 10.09 | 9.52 | 7.53M |
| August 14, 2026 | 9.6 | 9.62 | 9.62 | 9.66 | 9.44 | 5.87M |
| August 13, 2026 | 9.87 | 9.61 | 9.61 | 10.01 | 9.6 | 8.28M |
| August 12, 2026 | 9.68 | 9.85 | 9.85 | 9.85 | 9.61 | 6.38M |
| August 11, 2026 | 9.51 | 9.65 | 9.65 | 9.81 | 9.28 | 10.83M |
| August 10, 2026 | 9.56 | 9.49 | 9.49 | 9.61 | 9.4 | 9.04M |
| August 07, 2026 | 9.6 | 9.55 | 9.55 | 9.72 | 9.33 | 9.37M |
| August 06, 2026 | 9.58 | 9.58 | 9.58 | 9.78 | 9.41 | 10.03M |
| August 05, 2026 | 9.2 | 9.57 | 9.57 | 9.64 | 9.2 | 10.86M |
| August 04, 2026 | 9.2 | 9.42 | 9.42 | 9.43 | 9 | 14.32M |
| August 03, 2026 | 8.2 | 9.13 | 9.13 | 9.16 | 8.2 | 16.83M |
| July 31, 2026 | 8.11 | 8.22 | 8.22 | 8.32 | 8.11 | 7.78M |
| July 30, 2026 | 8.18 | 7.99 | 7.99 | 8.37 | 7.95 | 8.88M |
| July 29, 2026 | 8.17 | 8.24 | 8.24 | 8.34 | 8.06 | 7.87M |
| July 28, 2026 | 8.29 | 8.19 | 8.19 | 8.59 | 8.12 | 9.03M |
| July 27, 2026 | 7.73 | 8.38 | 8.38 | 8.38 | 7.73 | 11.65M |
| July 23, 2026 | 7.75 | 8 | 8 | 8.04 | 7.71 | 9.55M |
| July 22, 2026 | 8.01 | 7.75 | 7.75 | 8.07 | 7.7 | 12.21M |
| July 21, 2026 | 8.05 | 8.12 | 8.12 | 8.24 | 7.13 | 19.85M |
| July 20, 2026 | 8.3 | 7.98 | 7.98 | 8.86 | 7.86 | 22.86M |
| July 17, 2026 | 9.8 | 8.2 | 8.2 | 10.06 | 8.1 | 25.38M |
| July 16, 2026 | 8.86 | 9 | 9 | 9.53 | 8.81 | 12.67M |
| July 15, 2026 | 8.91 | 8.99 | 8.99 | 9.17 | 8.68 | 9.1M |
| July 14, 2026 | 8.9 | 8.91 | 8.91 | 8.95 | 8.51 | 10.07M |
| July 13, 2026 | 9.54 | 8.95 | 8.95 | 9.57 | 8.82 | 12.96M |
| July 10, 2026 | 9.18 | 9.44 | 9.44 | 9.84 | 9.11 | 16.45M |
| July 09, 2026 | 8.68 | 9.19 | 9.19 | 9.58 | 8.67 | 18.31M |
| July 08, 2026 | 9.01 | 8.74 | 8.74 | 9.04 | 8.55 | 11.97M |
| July 07, 2026 | 9.59 | 9.04 | 9.04 | 9.65 | 8.93 | 14.84M |
| July 06, 2026 | 9.62 | 9.55 | 9.55 | 9.87 | 9.42 | 12.95M |
AD
