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

19.44

-0.51(-2.56%)

Updated at April 23 03:04PM

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 ¥1,316.18 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,738.82, while ¥1000 invested 1 year ago would be worth ¥730.55. This corresponds to total returns of 31.62%, 73.88%, -26.94%, respectively, with annualized returns of 4.54%, 11.69%, -26.94%.

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
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
March 04, 2026	21.32	18.98	19.29	21.32	18.88	2.51M
March 03, 2026	20.53	19.38	19.38	20.68	19.32	5.31M
March 02, 2026	20.93	20.52	20.52	20.98	20.45	3.37M
February 27, 2026	21.32	21.14	21.14	21.32	21.05	2.25M
February 26, 2026	21.2	21.31	21.31	21.69	21.18	2.73M
February 25, 2026	21.54	21.2	21.2	21.55	21.14	2.91M
February 24, 2026	21.6	21.54	21.54	21.7	21.33	2.35M
February 13, 2026	21.26	21.36	21.36	21.53	21.18	2.04M
February 12, 2026	21.3	21.28	21.28	21.38	21.03	2.01M
February 11, 2026	21.06	21.28	21.28	21.6	20.9	3.59M
February 10, 2026	21.08	21.07	21.07	21.18	20.86	1.87M
February 09, 2026	21.17	21.03	21.03	21.27	20.98	2.01M
February 06, 2026	20.47	21.01	21.01	21.26	20.32	3.64M
February 05, 2026	20.61	20.47	20.47	20.78	20.4	1.65M
February 04, 2026	20.86	20.73	20.73	20.98	20.56	2.12M
February 03, 2026	20.81	20.86	20.86	20.98	20.62	2.2M
February 02, 2026	20.46	20.68	20.68	21.39	20.42	4.16M
January 30, 2026	20.3	20.5	20.5	20.56	19.95	2.72M
January 29, 2026	20.52	20.27	20.27	20.85	20.14	2.55M
January 28, 2026	21.19	20.52	20.52	21.23	20.48	3.26M
January 27, 2026	21.23	21.19	21.19	21.44	20.5	3.13M
January 26, 2026	21.96	21.32	21.32	22.07	21.14	4.25M
January 23, 2026	21.82	22.06	22.06	22.15	21.69	3.73M
January 22, 2026	21.81	21.7	21.7	21.96	21.65	2.58M
January 21, 2026	21.55	21.83	21.83	21.91	21.44	3.17M
January 20, 2026	22.17	21.65	21.65	22.3	21.5	4.23M