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 ¥1,025.05 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,233.9, while ¥1000 invested 1 year ago would be worth ¥660.85. This corresponds to total returns of 2.51%, 23.39%, -33.92%, respectively, with annualized returns of 0.39%, 4.29%, -33.92%.

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
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
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