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

18.68

-0.39(-2.05%)

Updated at May 14 03:04PM

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 ¥2,569.46 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,072.33, while ¥1000 invested 1 year ago would be worth ¥785.2. This corresponds to total returns of 156.95%, 7.23%, -21.48%, respectively, with annualized returns of 13.36%, 1.41%, -21.48%.

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
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
May 06, 2026	19.65	19.91	19.91	20.08	19.63	11.72M
April 30, 2026	19.34	19.47	19.47	19.58	19.27	7.7M
April 29, 2026	19.18	19.33	19.33	19.48	19.12	10.57M
April 28, 2026	20.08	19.57	19.57	20.08	19.5	10.28M
April 27, 2026	20.25	20.12	20.12	20.32	20.03	8.29M
April 24, 2026	20.2	20.26	20.26	20.42	19.81	11.96M
April 23, 2026	20.68	20.31	20.31	20.68	20.25	9.32M
April 22, 2026	20.34	20.58	20.58	20.62	20.19	10.5M
April 21, 2026	20.71	20.37	20.37	20.71	20.26	9.08M
April 20, 2026	20.49	20.63	20.63	20.69	20.47	10.5M
April 17, 2026	20.45	20.54	20.54	20.65	20.32	10.64M
April 16, 2026	20.33	20.5	20.5	20.51	20.28	10.12M
April 15, 2026	20.58	20.26	20.26	20.67	20.21	9.69M
April 14, 2026	20.57	20.44	20.44	20.67	20.26	10.85M
April 13, 2026	20.52	20.38	20.38	20.56	20.28	15M
April 10, 2026	20.45	20.85	20.85	21.11	20.38	23.27M
April 09, 2026	20.63	20.27	20.27	20.63	20.25	14.77M
April 08, 2026	20.4	20.96	20.96	20.99	20.28	21.22M
April 07, 2026	20.14	20	20	20.49	19.92	12.63M
April 03, 2026	20.4	19.94	19.94	20.55	19.93	9.96M
April 02, 2026	20.16	19.8	19.8	20.3	19.7	7.83M
April 01, 2026	20.3	20.27	20.27	20.47	20.15	8.21M
March 31, 2026	20.47	20	20	20.6	19.94	11.9M
March 30, 2026	19.36	20.33	20.33	20.63	19.3	16.46M
March 27, 2026	18.85	19.57	19.57	19.65	18.77	8.71M
March 26, 2026	19.67	19.11	19.11	19.67	19.06	8.69M
March 25, 2026	19.65	19.66	19.66	19.98	19.53	9.85M
March 24, 2026	19.52	19.63	19.63	19.65	19.16	9.57M
March 23, 2026	19.95	19.18	19.18	20.05	19.02	14.85M
March 20, 2026	21.42	20.35	20.35	21.53	20.35	12.65M
March 19, 2026	21.43	21.34	21.34	21.68	21.28	8.08M
March 18, 2026	21.46	21.7	21.7	21.81	21.36	8.43M
March 17, 2026	21.7	21.5	21.5	21.95	21.45	10.03M
March 16, 2026	22.12	21.77	21.77	22.28	21.7	11.59M
March 13, 2026	22.18	21.7	21.7	22.4	21.65	14.99M
March 12, 2026	22.21	22.5	22.5	22.71	22.13	16.06M
March 11, 2026	22.2	22.21	22.21	22.5	22.13	11.98M
March 10, 2026	21.95	22.23	22.28	22.78	21.95	8.77M
March 09, 2026	21.85	22.16	22.16	22.34	21.34	15.74M
March 06, 2026	21.95	22.35	22.35	22.46	21.83	10.5M
March 05, 2026	22.5	22.12	22.12	22.7	21.92	12.8M
March 04, 2026	23.04	22.05	21.99	23.04	21.96	10.79M
March 03, 2026	23.08	22.41	22.41	23.46	22.34	23.36M
March 02, 2026	23.51	23.05	23.05	23.6	22.81	28.21M
February 27, 2026	23.04	24.17	24.17	24.55	23.04	38.98M
February 26, 2026	23.29	22.9	22.9	23.48	22.85	14.59M
February 25, 2026	22.85	23.03	23.03	23.16	22.75	10.59M
February 24, 2026	23.26	22.74	22.74	23.33	22.66	11.98M
February 13, 2026	23.1	22.94	22.94	23.34	22.9	15.53M
February 12, 2026	23.21	23.21	23.21	23.29	22.91	12.89M
February 11, 2026	23.4	23.18	23.18	23.44	23.07	10.91M
February 10, 2026	23.25	23.4	23.4	23.49	23.1	15.47M
February 09, 2026	22.48	23.24	23.24	23.63	22.33	27.46M
February 06, 2026	21.92	22	22	22.25	21.7	9.77M
February 05, 2026	22.1	22.02	22.02	22.29	21.92	9.11M