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 ¥1,524.11 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,106.09, while ¥1000 invested 1 year ago would be worth ¥1,289.47. This corresponds to total returns of 52.41%, 10.61%, 28.95%, respectively, with annualized returns of 4.78%, 2.04%, 28.95%.
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 |
|---|---|---|---|---|---|---|
| June 15, 2026 | 10.27 | 9.8 | 9.8 | 10.35 | 9.3 | 42.06M |
| June 12, 2026 | 11.26 | 11.03 | 11.03 | 11.49 | 10.88 | 35.34M |
| June 11, 2026 | 11.2 | 11.81 | 11.81 | 12.67 | 11.18 | 52.15M |
| June 10, 2026 | 10.18 | 11.07 | 11.07 | 11.19 | 10 | 26.67M |
| June 09, 2026 | 10.28 | 10.18 | 10.18 | 10.31 | 9.89 | 14.48M |
| June 08, 2026 | 10.01 | 10.13 | 10.13 | 10.75 | 9.93 | 22.45M |
| June 05, 2026 | 9.93 | 10.32 | 10.32 | 10.43 | 9.72 | 20.59M |
| June 04, 2026 | 9.81 | 10.08 | 10.08 | 10.28 | 9.75 | 21.06M |
| June 03, 2026 | 9.68 | 9.91 | 9.91 | 10.08 | 9.56 | 13.64M |
| June 02, 2026 | 9.72 | 9.62 | 9.62 | 9.99 | 9.26 | 10.04M |
| June 01, 2026 | 9.54 | 9.72 | 9.72 | 9.84 | 9.31 | 12.61M |
| May 29, 2026 | 9.52 | 9.64 | 9.64 | 10.16 | 9.5 | 15.97M |
| May 28, 2026 | 9.55 | 9.5 | 9.5 | 9.59 | 9.23 | 7.89M |
| May 27, 2026 | 9.84 | 9.5 | 9.5 | 9.84 | 9.4 | 8.89M |
| May 26, 2026 | 10 | 9.84 | 9.84 | 10.1 | 9.65 | 11.81M |
| May 25, 2026 | 9.75 | 10.03 | 10.03 | 10.25 | 9.73 | 14.55M |
| May 22, 2026 | 9.32 | 9.75 | 9.75 | 9.82 | 9.25 | 13.74M |
| May 21, 2026 | 10 | 9.33 | 9.33 | 10 | 9.31 | 12.63M |
| May 20, 2026 | 10.07 | 9.81 | 9.81 | 10.07 | 9.77 | 12.78M |
| May 19, 2026 | 9.85 | 10.08 | 10.08 | 10.34 | 9.79 | 13.87M |
| May 18, 2026 | 10 | 9.9 | 9.9 | 10 | 9.63 | 19.48M |
| May 15, 2026 | 9.99 | 10.05 | 10.05 | 10.68 | 9.88 | 27.16M |
| May 14, 2026 | 9.25 | 9.96 | 9.96 | 10.18 | 9.25 | 30.85M |
| May 13, 2026 | 9.2 | 9.18 | 9.18 | 9.35 | 9.1 | 10.42M |
| May 12, 2026 | 9.33 | 9.2 | 9.2 | 9.33 | 9.08 | 9.91M |
| May 11, 2026 | 9.09 | 9.33 | 9.33 | 9.4 | 9.05 | 15.58M |
| May 08, 2026 | 9.08 | 9.04 | 9.04 | 9.13 | 8.84 | 9.52M |
| May 07, 2026 | 8.85 | 9.03 | 9.03 | 9.22 | 8.8 | 14.62M |
| May 06, 2026 | 8.6 | 8.81 | 8.81 | 8.96 | 8.56 | 14.98M |
| April 30, 2026 | 8.3 | 8.49 | 8.49 | 8.64 | 8.3 | 9.37M |
| April 29, 2026 | 8.07 | 8.28 | 8.28 | 8.37 | 8.01 | 11.17M |
| April 28, 2026 | 7.9 | 8.06 | 8.06 | 8.28 | 7.88 | 14.23M |
| April 27, 2026 | 7.68 | 7.88 | 7.88 | 7.92 | 7.61 | 6.29M |
| April 24, 2026 | 7.56 | 7.73 | 7.73 | 7.77 | 7.51 | 4.8M |
| April 23, 2026 | 7.68 | 7.59 | 7.59 | 7.69 | 7.5 | 4.62M |
| April 22, 2026 | 7.78 | 7.66 | 7.66 | 7.78 | 7.64 | 3.75M |
| April 21, 2026 | 7.75 | 7.73 | 7.73 | 7.84 | 7.69 | 4.12M |
| April 20, 2026 | 7.69 | 7.8 | 7.8 | 7.82 | 7.63 | 4.5M |
| April 17, 2026 | 7.78 | 7.68 | 7.68 | 7.83 | 7.62 | 4.7M |
| April 16, 2026 | 7.7 | 7.76 | 7.76 | 7.81 | 7.51 | 5.47M |
| April 15, 2026 | 7.66 | 7.61 | 7.61 | 7.71 | 7.57 | 4.18M |
| April 14, 2026 | 7.75 | 7.67 | 7.67 | 7.76 | 7.55 | 4.59M |
| April 13, 2026 | 7.78 | 7.68 | 7.68 | 7.79 | 7.58 | 5.37M |
| April 10, 2026 | 7.78 | 7.73 | 7.73 | 7.84 | 7.68 | 5M |
| April 09, 2026 | 7.86 | 7.71 | 7.71 | 7.89 | 7.65 | 7.13M |
| April 08, 2026 | 7.66 | 7.92 | 7.92 | 7.92 | 7.65 | 8.89M |
| April 07, 2026 | 7.15 | 7.54 | 7.54 | 7.55 | 7.11 | 9.03M |
| April 03, 2026 | 7.56 | 7.21 | 7.21 | 7.56 | 7.16 | 6.78M |
| April 02, 2026 | 7.7 | 7.52 | 7.52 | 7.75 | 7.47 | 6.69M |
| April 01, 2026 | 7.72 | 7.7 | 7.7 | 7.76 | 7.6 | 8.72M |
| March 31, 2026 | 7.69 | 7.55 | 7.55 | 7.96 | 7.53 | 11.59M |
| March 30, 2026 | 7.51 | 7.7 | 7.7 | 7.86 | 7.4 | 9.73M |
| March 27, 2026 | 7.31 | 7.57 | 7.57 | 7.58 | 7.18 | 8.52M |
| March 26, 2026 | 7.51 | 7.32 | 7.32 | 7.63 | 7.22 | 8.37M |
| March 25, 2026 | 7.42 | 7.49 | 7.49 | 7.55 | 7.41 | 7.64M |
| March 24, 2026 | 7.09 | 7.35 | 7.35 | 7.38 | 6.95 | 10.92M |
| March 23, 2026 | 7.21 | 6.95 | 6.95 | 7.33 | 6.86 | 10.5M |
| March 20, 2026 | 7.72 | 7.38 | 7.38 | 7.78 | 7.36 | 8.56M |
| March 19, 2026 | 7.91 | 7.72 | 7.72 | 7.98 | 7.69 | 5.51M |
| March 18, 2026 | 7.9 | 8.03 | 8.03 | 8.05 | 7.83 | 5.29M |
AD
