Zhejiang Sf Oilless Bearing Co.,Ltd. (300817.SZ) SHZ
18.89
+0.47(+2.55%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300817.SZ Historical Return
If you invested ¥1000 in Zhejiang Sf Oilless Bearing Co.,Ltd. (300817.SZ) since IPO date, it would be worth ¥1,262.69 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,720.48, while ¥1000 invested 1 year ago would be worth ¥799.4. This corresponds to total returns of 26.27%, 72.05%, -20.06%, respectively, with annualized returns of 3.77%, 11.46%, -20.06%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 19.38 | 19.58 | 19.58 | 19.8 | 19.15 | 3.18M |
| May 27, 2026 | 20.21 | 19.4 | 19.4 | 20.21 | 19.18 | 4.97M |
| May 26, 2026 | 20.39 | 20.2 | 20.2 | 20.86 | 19.93 | 5.15M |
| May 25, 2026 | 20.35 | 20.38 | 20.38 | 20.8 | 19.84 | 3.75M |
| May 22, 2026 | 20.2 | 20.19 | 20.19 | 20.42 | 19.75 | 3.67M |
| May 21, 2026 | 20.7 | 20.26 | 20.26 | 20.95 | 20.15 | 3.71M |
| May 20, 2026 | 20.7 | 20.6 | 20.6 | 20.81 | 20.34 | 2.33M |
| May 19, 2026 | 20.81 | 20.82 | 20.82 | 21.11 | 20.61 | 2.72M |
| May 18, 2026 | 20.7 | 20.75 | 20.75 | 21.03 | 20.61 | 2.69M |
| May 15, 2026 | 20.36 | 20.88 | 20.88 | 21.26 | 20.36 | 4.8M |
| May 14, 2026 | 20.9 | 20.34 | 20.34 | 20.9 | 20.34 | 2.87M |
| May 13, 2026 | 20.86 | 20.92 | 20.92 | 21 | 20.61 | 2.69M |
| May 12, 2026 | 20.9 | 20.81 | 20.81 | 21.18 | 20.75 | 2.7M |
| May 11, 2026 | 21.18 | 20.9 | 20.9 | 21.25 | 20.73 | 3.51M |
| May 08, 2026 | 20.49 | 21.08 | 21.08 | 21.29 | 20.38 | 4.91M |
| May 07, 2026 | 20.45 | 20.48 | 20.48 | 20.76 | 20.27 | 2.88M |
| May 06, 2026 | 20.23 | 20.4 | 20.4 | 20.45 | 20.11 | 2.83M |
| April 30, 2026 | 20.18 | 20.18 | 20.18 | 20.35 | 20.05 | 2.13M |
| April 29, 2026 | 20.3 | 20.19 | 20.19 | 20.45 | 20.05 | 2.88M |
| April 28, 2026 | 19.95 | 20.33 | 20.33 | 20.48 | 19.95 | 4.49M |
| April 27, 2026 | 19.8 | 20.06 | 20.06 | 20.2 | 19.74 | 4.37M |
| April 24, 2026 | 19.44 | 19.65 | 19.65 | 19.85 | 18.98 | 5.47M |
| April 23, 2026 | 19.96 | 19.44 | 19.44 | 20.04 | 19.3 | 3.17M |
| April 22, 2026 | 20.09 | 19.95 | 19.95 | 20.09 | 19.64 | 3.51M |
| April 21, 2026 | 20.11 | 20.14 | 20.14 | 20.27 | 19.92 | 3.07M |
| April 20, 2026 | 20.3 | 20.16 | 20.16 | 20.35 | 19.89 | 3.56M |
| April 17, 2026 | 20.3 | 20.32 | 20.32 | 20.82 | 20.08 | 5.16M |
| April 16, 2026 | 20.87 | 20.26 | 20.26 | 20.99 | 20.17 | 8.26M |
| April 15, 2026 | 21.23 | 20.85 | 20.85 | 21.79 | 20.6 | 12.06M |
| April 14, 2026 | 18.94 | 21.2 | 21.2 | 21.65 | 18.91 | 15.54M |
| April 13, 2026 | 17.88 | 18.94 | 18.94 | 19.1 | 17.84 | 7.48M |
| April 10, 2026 | 17.87 | 17.96 | 17.96 | 18.15 | 17.76 | 1.94M |
| April 09, 2026 | 17.97 | 17.63 | 17.63 | 17.97 | 17.59 | 2M |
| April 08, 2026 | 17.9 | 18 | 18 | 18.03 | 17.7 | 1.67M |
| April 07, 2026 | 17.17 | 17.42 | 17.42 | 17.58 | 17.06 | 1.46M |
| April 03, 2026 | 17.58 | 17.13 | 17.13 | 17.78 | 17 | 1.46M |
| April 02, 2026 | 17.91 | 17.57 | 17.57 | 17.93 | 17.46 | 1.46M |
| April 01, 2026 | 18.21 | 17.91 | 17.91 | 18.29 | 17.8 | 1.54M |
| March 31, 2026 | 17.83 | 17.68 | 17.68 | 18.08 | 17.64 | 2.29M |
| March 30, 2026 | 17.79 | 17.83 | 17.83 | 17.88 | 17.56 | 1.43M |
| March 27, 2026 | 17.48 | 17.83 | 17.83 | 17.91 | 17.25 | 1.59M |
| March 26, 2026 | 18.01 | 17.67 | 17.67 | 18.28 | 17.51 | 2.27M |
| March 25, 2026 | 17.9 | 17.92 | 17.92 | 18.03 | 17.55 | 2.27M |
| March 24, 2026 | 17.74 | 17.5 | 17.5 | 17.75 | 17.06 | 2.58M |
| March 23, 2026 | 17.88 | 17.09 | 17.09 | 17.96 | 17.01 | 3.12M |
| March 20, 2026 | 18.93 | 18.12 | 18.12 | 18.93 | 18.11 | 1.88M |
| March 19, 2026 | 19.17 | 18.74 | 18.74 | 19.24 | 18.7 | 1.71M |
| March 18, 2026 | 19.21 | 19.29 | 19.29 | 19.34 | 18.98 | 1.17M |
| March 17, 2026 | 19.65 | 19.12 | 19.12 | 19.65 | 19.08 | 1.48M |
| March 16, 2026 | 19.25 | 19.44 | 19.44 | 19.45 | 19.13 | 1.14M |
| March 13, 2026 | 19.39 | 19.25 | 19.25 | 19.58 | 19.19 | 1.3M |
| March 12, 2026 | 19.87 | 19.41 | 19.41 | 19.96 | 19.4 | 1.82M |
| March 11, 2026 | 20 | 19.87 | 19.87 | 20.18 | 19.81 | 1.68M |
| March 10, 2026 | 19.48 | 19.96 | 19.99 | 20 | 19.48 | 1.25M |
| March 09, 2026 | 19.75 | 19.53 | 19.53 | 19.83 | 19.42 | 2.37M |
| March 06, 2026 | 19.48 | 19.97 | 19.97 | 20.03 | 19.26 | 2.42M |
| March 05, 2026 | 19.74 | 19.5 | 19.5 | 19.9 | 19.4 | 1.77M |