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

18.65

+0.23(+1.25%)

Updated at June 03 10:26AM

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 ¥1,262.69 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