Zhejiang Sf Oilless Bearing Co.,Ltd. (300817.SZ) SHZ

Currency In CNY

300817.SZ Historical Return

If you invested ¥1000 in Zhejiang Sf Oilless Bearing Co.,Ltd. (300817.SZ) since IPO date, it would be worth ¥1,031.14 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,111.68, while ¥1000 invested 1 year ago would be worth ¥631.95. This corresponds to total returns of 3.11%, 11.17%, -36.8%, respectively, with annualized returns of 0.47%, 2.14%, -36.8%.

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

300817.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	15.29	15.23	15.23	15.44	14.95	2.02M
August 20, 2026	15.38	15.3	15.3	15.6	15.11	3.14M
August 19, 2026	15.61	15.07	15.07	16.03	15.03	3.43M
August 18, 2026	15.82	16.22	16.22	16.3	15.48	3.89M
August 17, 2026	15.55	15.79	15.79	15.84	15.47	1.47M
August 14, 2026	15.61	15.55	15.55	15.8	15.42	1.3M
August 13, 2026	15.83	15.51	15.51	15.86	15.51	1.75M
August 12, 2026	15.6	15.75	15.75	15.81	15.6	1.92M
August 11, 2026	15.77	15.71	15.71	15.89	15.44	2.2M
August 10, 2026	15.8	15.78	15.78	15.86	15.48	1.78M
August 07, 2026	15.66	15.76	15.76	15.82	15.43	2.29M
August 06, 2026	15.68	15.68	15.68	15.88	15.42	1.83M
August 05, 2026	15.57	15.7	15.7	15.79	15.45	2.12M
August 04, 2026	15.45	15.57	15.57	15.73	15.26	2.17M
August 03, 2026	14.63	15.46	15.46	15.48	14.63	3.55M
July 31, 2026	14.47	14.63	14.63	14.85	14.47	2.61M
July 30, 2026	14.51	14.26	14.26	14.85	14.26	2.31M
July 29, 2026	14.24	14.6	14.6	14.63	14.16	2.24M
July 28, 2026	13.95	14.21	14.21	14.45	13.95	2.13M
July 27, 2026	13.38	14.1	14.1	14.15	13.34	2M
July 24, 2026	13.85	13.65	13.65	13.9	13.54	1.74M
July 23, 2026	13.58	13.91	13.91	13.94	13.58	1.5M
July 22, 2026	13.89	13.72	13.72	14.01	13.57	2.77M
July 21, 2026	13.97	14.04	14.04	14.09	13	4.46M
July 20, 2026	14.41	13.98	13.98	14.73	13.54	3.58M
July 17, 2026	15.35	14.42	14.42	15.47	14.21	3.77M
July 16, 2026	15.31	15.25	15.25	15.58	15	2.78M
July 15, 2026	15.29	15.25	15.25	15.49	15.07	1.96M
July 14, 2026	15.12	15.29	15.29	15.42	14.88	3.02M
July 13, 2026	16.26	15.14	15.14	16.27	15.08	4.18M
July 10, 2026	15.58	16.05	16.05	16.71	15.47	4.68M
July 09, 2026	15.66	15.75	15.75	15.96	15.22	3.5M
July 08, 2026	16.23	15.78	15.78	16.39	15.56	4.14M
July 07, 2026	17.23	16.34	16.34	17.94	16.31	7.4M
July 06, 2026	18.42	17.36	17.36	18.93	17.33	10.04M
July 03, 2026	16.34	18.85	18.85	19.42	16.18	14.86M
July 02, 2026	15.9	16.18	16.18	16.97	15.88	4.13M
July 01, 2026	15.59	15.96	15.96	16.33	15.5	3.16M
June 30, 2026	15.39	15.6	15.6	15.72	15.01	2.29M
June 29, 2026	15.57	15.34	15.34	15.57	14.83	2.7M
June 26, 2026	15.87	15.41	15.41	16	15.39	2.69M
June 25, 2026	16.8	16.09	16.09	16.8	15.96	3.38M
June 24, 2026	17.26	16.7	16.7	17.46	16.4	2.87M
June 23, 2026	17.15	17.26	17.26	17.64	17.01	2.64M
June 22, 2026	17.91	17.15	17.15	18	16.65	4.76M
June 18, 2026	17.66	17.96	17.96	18.35	17.59	2.58M
June 17, 2026	18.1	17.75	17.75	18.23	17.66	2.43M
June 16, 2026	18.1	18.2	18.2	18.4	17.78	2.42M
June 15, 2026	18	18.08	18.08	18.37	17.86	2.56M
June 12, 2026	17.86	17.72	17.72	18.37	17.68	2.53M
June 11, 2026	18.3	17.84	17.84	18.36	17.58	2.73M
June 10, 2026	18.92	18.3	18.3	18.98	17.99	3.51M
June 09, 2026	19.36	18.91	18.91	20.2	18.82	3.53M
June 08, 2026	18.92	19.23	19.23	19.62	18.73	3.99M
June 05, 2026	18.36	19.3	19.3	19.64	17.95	5.12M
June 04, 2026	18.63	18.42	18.42	19.11	18.3	2.78M
June 03, 2026	18.44	18.63	18.63	18.94	18.28	3.35M
June 02, 2026	18.55	18.42	18.42	18.96	18.15	2.17M
June 01, 2026	18.52	18.6	18.6	19.02	18.35	2.95M
May 29, 2026	19.58	18.42	18.42	19.79	18.3	4.16M