Shanghai XFH Technology Co., Ltd (300890.SZ) SHZ

35.35

+0.17(+0.48%)

Updated at June 03 01:30PM

Currency In CNY

300890.SZ Historical Return

If you invested ¥1000 in Shanghai XFH Technology Co., Ltd (300890.SZ) since IPO date, it would be worth ¥599.87 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 ¥789.7, while ¥1000 invested 1 year ago would be worth ¥1,296.86. This corresponds to total returns of -40.01%, -21.03%, 29.69%, respectively, with annualized returns of -8.56%, -4.61%, 29.69%.

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

300890.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	36.38	35.18	35.18	36.38	34.34	8.4M
June 01, 2026	35.17	36.01	36.01	37.19	35.17	12.29M
May 29, 2026	35.68	34.12	34.12	36.28	33.95	7.14M
May 28, 2026	35.18	35.78	35.78	35.97	34.75	5.86M
May 27, 2026	35.51	35.23	35.23	36.3	34.89	6.09M
May 26, 2026	35.9	35.76	35.76	36.2	35.15	6.39M
May 25, 2026	37.31	35.99	35.99	37.53	35.58	9.89M
May 22, 2026	36.72	37.53	37.53	37.68	36.34	10.08M
May 21, 2026	37.94	36.82	36.82	39.3	36.8	12.72M
May 20, 2026	37.5	38.02	38.02	38.36	36.48	10.48M
May 19, 2026	38	37.5	37.5	38.3	36.65	8.85M
May 18, 2026	37.94	37.9	37.9	38.36	37.25	8.56M
May 15, 2026	38.23	37.87	37.87	39.05	37.17	13.76M
May 14, 2026	40.4	38.45	38.45	40.49	38.38	16.03M
May 13, 2026	40.2	40.49	40.49	41.04	39.8	11.75M
May 12, 2026	41.1	40.6	40.6	41.5	39.93	14.25M
May 11, 2026	41.13	41.41	41.41	42.08	40.88	18.41M
May 08, 2026	41.9	41.93	41.93	43.8	41.61	21.8M
May 07, 2026	42.45	42.17	42.17	42.73	41.25	23.64M
May 06, 2026	41.09	42.47	42.47	42.75	40.4	26.42M
April 30, 2026	41.28	40.6	40.6	41.8	40.2	23.4M
April 29, 2026	39.82	42.45	42.45	42.8	39.6	33.44M
April 28, 2026	41.03	40.33	40.33	42.21	40	26.22M
April 27, 2026	41.54	40.98	40.98	42.5	40	32.52M
April 24, 2026	41.89	42.7	42.7	44.66	41.42	39.64M
April 23, 2026	39.59	42.64	42.64	44.78	39	49.21M
April 22, 2026	38.17	39.79	39.79	39.79	37.82	28.8M
April 21, 2026	32.81	33.16	33.16	33.27	32.36	8.18M
April 20, 2026	32.55	32.81	32.81	32.94	32.35	6.13M
April 17, 2026	32.05	33.01	33.01	33.12	31.93	6.79M
April 16, 2026	31.39	32.05	32.05	32.51	31.36	7.12M
April 15, 2026	32.04	31.34	31.34	32.04	31.24	4.8M
April 14, 2026	31.45	32.08	32.08	32.14	31.16	5.43M
April 13, 2026	30.73	31.26	31.26	31.32	30.7	4.86M
April 10, 2026	30.06	30.9	30.9	31.4	30.06	8.15M
April 09, 2026	30.17	29.82	29.82	30.51	29.76	4.36M
April 08, 2026	29.92	30.22	30.22	30.3	29.68	4.35M
April 07, 2026	29.15	29.34	29.34	29.6	28.88	4.6M
April 03, 2026	30.43	28.92	28.92	30.97	28.85	8.28M
April 02, 2026	31.25	30.3	30.3	31.33	29.88	5.77M
April 01, 2026	30.83	31.4	31.4	31.54	30.3	8.21M
March 31, 2026	31.5	30.28	30.28	31.54	30.2	5.14M
March 30, 2026	31.13	31.54	31.54	31.79	30.66	5.59M
March 27, 2026	29.7	31.54	31.54	31.65	29.7	9.15M
March 26, 2026	30.06	30.38	30.38	31.3	29.9	7.73M
March 25, 2026	29.94	30.16	30.16	30.49	29.76	6.17M
March 24, 2026	30.24	30	30	30.39	28.3	9.23M
March 23, 2026	29.76	29.64	29.64	31.24	29.3	9.04M
March 20, 2026	31.6	30.86	30.86	32.16	30.68	9.19M
March 19, 2026	31.8	31.3	31.3	32.34	31.13	6.79M
March 18, 2026	32.09	32.02	32.02	32.24	31.65	5.53M
March 17, 2026	33.17	31.93	31.93	33.43	31.86	8.44M
March 16, 2026	32.69	33.2	33.2	33.71	32.69	12.34M
March 13, 2026	31.61	32.9	32.9	33.77	31.61	16.71M
March 12, 2026	31.63	31.5	31.5	31.97	31.28	4.76M
March 11, 2026	31.35	31.81	31.81	32.07	31.18	7.6M
March 10, 2026	30.56	31.13	31.21	31.36	30.56	2.67M
March 09, 2026	30	30.61	30.61	30.76	30	6.63M
March 06, 2026	30.56	30.75	30.75	31.73	30.33	9.05M
March 05, 2026	29.92	29.64	29.64	30.14	29.49	3.46M