Yusys Technologies Co., Ltd. (300674.SZ) SHZ

Currency In CNY

300674.SZ Historical Return

If you invested ¥1000 in Yusys Technologies Co., Ltd. (300674.SZ) since IPO date, it would be worth ¥2,287.48 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,044.6, while ¥1000 invested 1 year ago would be worth ¥640.11. This corresponds to total returns of 128.75%, 4.46%, -35.99%, respectively, with annualized returns of 11.28%, 0.88%, -35.99%.

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

300674.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	15.95	16.63	16.63	17	15.93	31.62M
July 30, 2026	15.9	16.05	16.05	16.34	15.86	20.62M
July 29, 2026	15.67	15.89	15.89	15.92	15.35	18.2M
July 28, 2026	15.18	15.6	15.6	15.72	15.06	17.23M
July 27, 2026	14.9	15.46	15.46	15.49	14.73	16.43M
July 23, 2026	16.15	16.24	16.24	16.53	16	24.88M
July 22, 2026	16.35	16.57	16.57	16.81	16.12	46.09M
July 21, 2026	14.92	17.4	17.4	18.04	14.82	60.71M
July 20, 2026	15.35	15.05	15.05	15.75	14.58	19.12M
July 17, 2026	15.08	14.53	14.53	15.49	14.48	16.84M
July 16, 2026	14.64	14.91	14.91	15.2	14.57	11.29M
July 15, 2026	14.29	14.69	14.69	14.78	14.21	9.19M
July 14, 2026	14.53	14.36	14.36	14.69	14.12	9.29M
July 13, 2026	14.75	14.58	14.58	14.96	14.5	12.31M
July 10, 2026	14.47	14.73	14.73	15.11	14.35	12.66M
July 09, 2026	14.77	14.58	14.58	14.8	14.34	9.28M
July 08, 2026	14.49	14.72	14.72	14.88	14.41	8.98M
July 07, 2026	15	14.43	14.43	15.04	14.42	8.85M
July 06, 2026	15.49	15.01	15.01	15.5	15.01	7.82M
July 03, 2026	15.23	15.41	15.41	15.54	15.21	8.37M
July 02, 2026	15.57	15.23	15.23	15.75	15.18	10.48M
July 01, 2026	15.05	15.49	15.49	15.72	14.9	13M
June 30, 2026	14.95	15.05	15.05	15.15	14.8	8.41M
June 29, 2026	15.1	14.93	14.93	15.23	14.77	9M
June 26, 2026	15.9	15.11	15.11	15.9	15.11	12.86M
June 25, 2026	16.52	15.98	15.98	16.64	15.9	14.14M
June 24, 2026	17	16.61	16.61	17.16	16.3	13.12M
June 23, 2026	16.77	17.12	17.12	17.45	16.77	17.76M
June 22, 2026	16.2	17.03	17.03	17.04	15.98	19.87M
June 18, 2026	16.14	16.01	16.01	16.29	15.88	8.11M
June 17, 2026	16.09	16.15	16.15	16.39	15.95	10.16M
June 16, 2026	16.28	16.2	16.2	16.38	16.05	10.44M
June 15, 2026	16.2	16.39	16.39	16.6	16.18	10.67M
June 12, 2026	15.86	16.06	16.06	16.17	15.65	12.84M
June 11, 2026	16.35	15.65	15.65	16.64	15.45	15.63M
June 10, 2026	16.16	16.62	16.62	17.28	16.16	22.77M
June 09, 2026	15.74	15.71	15.71	15.85	15.45	8.44M
June 08, 2026	16.15	15.73	15.73	16.23	15.45	10.54M
June 05, 2026	16.28	16.33	16.33	16.61	16.14	7.05M
June 04, 2026	16.57	16.24	16.24	16.76	16.1	8.48M
June 03, 2026	16.86	16.69	16.69	17.06	16.57	7.52M
June 02, 2026	17.23	16.88	16.88	17.26	16.78	7.26M
June 01, 2026	16.7	17.18	17.18	17.36	16.67	10.49M
May 29, 2026	17.15	16.6	16.6	17.26	16.51	9.1M
May 28, 2026	17.16	17.14	17.14	17.31	16.79	8.89M
May 27, 2026	17.89	17.23	17.23	18.03	17.2	10.7M
May 26, 2026	17.86	17.91	17.91	18.15	17.58	8.34M
May 25, 2026	18.05	17.86	17.86	18.22	17.58	11.4M
May 22, 2026	18.26	18.06	18.06	18.39	17.95	8.33M
May 21, 2026	18.29	18.21	18.21	18.8	18.21	10.81M
May 20, 2026	18.54	18.36	18.36	18.6	18.24	8.44M
May 19, 2026	18.11	18.75	18.75	18.75	18.1	10.54M
May 18, 2026	18.29	18.11	18.11	18.59	18.04	14.26M
May 15, 2026	18.67	18.78	18.78	18.99	18.64	8.35M
May 14, 2026	19.16	18.68	18.68	19.29	18.68	11.35M
May 13, 2026	18.95	19.07	19.07	19.19	18.84	10.02M
May 12, 2026	19.45	19.03	19.03	19.45	18.95	16.42M
May 11, 2026	20.01	19.44	19.44	20.03	19.41	31.05M
May 08, 2026	20.27	20.68	20.68	20.86	20.17	15.07M
May 07, 2026	19.94	20.25	20.25	20.3	19.9	10.45M