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 ¥1,130.64 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥788.5, while ¥1000 invested 1 year ago would be worth ¥738.82. This corresponds to total returns of 13.06%, -21.15%, -26.12%, respectively, with annualized returns of 1.31%, -4.64%, -26.12%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 7.16 | 7.37 | 7.37 | 7.42 | 7.14 | 6.55M |
| November 10, 2026 | 7.1 | 7.16 | 7.16 | 7.23 | 6.98 | 5.37M |
| November 09, 2026 | 7.19 | 6.98 | 6.98 | 7.33 | 6.88 | 7.54M |
| November 06, 2026 | 7.04 | 7.11 | 7.11 | 7.28 | 7.03 | 6.61M |
| November 05, 2026 | 7.04 | 7.27 | 7.27 | 7.35 | 7.02 | 6.65M |
| November 04, 2026 | 6.89 | 7.04 | 7.04 | 7.09 | 6.7 | 7.9M |
| November 03, 2026 | 6.91 | 6.85 | 6.85 | 7.1 | 6.76 | 7.28M |
| November 02, 2026 | 6.87 | 6.91 | 6.91 | 6.98 | 6.53 | 7.3M |
| October 30, 2026 | 7.1 | 6.81 | 6.81 | 7.28 | 6.76 | 7.97M |
| October 29, 2026 | 7.4 | 7.22 | 7.22 | 7.43 | 7.22 | 4.1M |
| October 28, 2026 | 7.35 | 7.4 | 7.4 | 7.5 | 7.23 | 4.39M |
| October 27, 2026 | 7.61 | 7.27 | 7.27 | 7.75 | 7.27 | 4.7M |
| October 26, 2026 | 7.67 | 7.61 | 7.61 | 7.78 | 7.54 | 4.7M |
| October 23, 2026 | 7.66 | 7.75 | 7.75 | 7.77 | 7.2 | 6.64M |
| October 22, 2026 | 7.95 | 7.74 | 7.74 | 8.07 | 7.72 | 4.2M |
| October 21, 2026 | 8 | 7.95 | 7.95 | 8.13 | 7.92 | 4.23M |
| October 20, 2026 | 7.85 | 7.96 | 7.96 | 8.02 | 7.79 | 3.96M |
| October 19, 2026 | 8 | 7.87 | 7.87 | 8.08 | 7.63 | 5.3M |
| October 16, 2026 | 8.15 | 8.08 | 8.08 | 8.26 | 7.99 | 4.73M |
| October 15, 2026 | 8.09 | 8.06 | 8.06 | 8.22 | 7.91 | 6.95M |
| October 14, 2026 | 8.57 | 8.19 | 8.19 | 8.61 | 8.17 | 4.47M |
| October 13, 2026 | 8.37 | 8.56 | 8.56 | 8.63 | 8.08 | 6.15M |
| October 12, 2026 | 8.8 | 8.45 | 8.45 | 8.84 | 8.41 | 5.3M |
| October 09, 2026 | 8.58 | 8.85 | 8.85 | 8.92 | 8.18 | 8.77M |
| October 08, 2026 | 8.72 | 8.64 | 8.64 | 8.87 | 8.49 | 4.56M |
| 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 |
AD
