Shanghai XFH Technology Co., Ltd (300890.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Shanghai XFH Technology Co., Ltd (300890.SZ) since IPO date, it would be worth ¥416.67 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥486.89, while ¥1000 invested 1 year ago would be worth ¥726.26. This corresponds to total returns of -58.33%, -51.31%, -27.37%, respectively, with annualized returns of -13.61%, -13.41%, -27.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 25.69 | 25.25 | 25.25 | 25.7 | 25.15 | 3.5M |
| September 09, 2026 | 25.85 | 25.56 | 25.56 | 25.89 | 25.39 | 3.1M |
| September 08, 2026 | 25.93 | 25.81 | 25.81 | 25.95 | 25.66 | 2.54M |
| September 07, 2026 | 25.87 | 25.91 | 25.91 | 26.09 | 25.64 | 2.71M |
| September 04, 2026 | 26.53 | 25.86 | 25.86 | 26.82 | 25.7 | 5.17M |
| September 03, 2026 | 26.69 | 26.36 | 26.36 | 26.85 | 26.3 | 3.16M |
| September 02, 2026 | 26.47 | 26.55 | 26.55 | 26.71 | 26.16 | 4.46M |
| September 01, 2026 | 27.15 | 26.73 | 26.73 | 27.39 | 26.6 | 6.2M |
| August 31, 2026 | 26.74 | 27.15 | 27.15 | 27.18 | 26.4 | 5.92M |
| August 28, 2026 | 27.55 | 27.23 | 27.23 | 27.63 | 27.21 | 6.36M |
| August 27, 2026 | 27.78 | 27.71 | 27.71 | 28 | 27.19 | 9.41M |
| August 26, 2026 | 26.98 | 28.14 | 28.14 | 28.14 | 26.8 | 11.8M |
| August 25, 2026 | 26.7 | 26.98 | 26.98 | 27.05 | 26.28 | 6.55M |
| August 24, 2026 | 26.6 | 26.99 | 26.99 | 27.58 | 26.52 | 6.41M |
| August 21, 2026 | 26.1 | 26.78 | 26.78 | 26.82 | 25.68 | 4.01M |
| August 20, 2026 | 26.3 | 26.15 | 26.15 | 26.44 | 26 | 2.72M |
| August 19, 2026 | 26.6 | 26.06 | 26.06 | 26.85 | 25.91 | 3.94M |
| August 18, 2026 | 27.3 | 26.8 | 26.8 | 27.34 | 26.61 | 2.88M |
| August 17, 2026 | 26.63 | 27.25 | 27.25 | 27.25 | 26.38 | 3.74M |
| August 14, 2026 | 26.4 | 26.66 | 26.66 | 26.97 | 26.3 | 3.35M |
| August 13, 2026 | 26.96 | 26.41 | 26.41 | 26.99 | 26.4 | 3.63M |
| August 12, 2026 | 26.56 | 26.94 | 26.94 | 27.15 | 26.52 | 3.22M |
| August 11, 2026 | 26.98 | 26.7 | 26.7 | 27.06 | 26.52 | 3.48M |
| August 10, 2026 | 26.55 | 27.05 | 27.05 | 27.1 | 26.5 | 4.47M |
| August 07, 2026 | 26.1 | 26.45 | 26.45 | 26.53 | 25.65 | 4.95M |
| August 06, 2026 | 26.11 | 26.14 | 26.14 | 26.25 | 25.66 | 4.08M |
| August 05, 2026 | 25.81 | 26.18 | 26.18 | 26.27 | 25.7 | 4.56M |
| August 04, 2026 | 25.65 | 25.81 | 25.81 | 26.17 | 25.62 | 4.11M |
| August 03, 2026 | 25.15 | 25.6 | 25.6 | 25.65 | 24.89 | 4.81M |
| July 31, 2026 | 24.92 | 25.15 | 25.15 | 25.45 | 24.9 | 4.89M |
| July 30, 2026 | 24.9 | 24.88 | 24.88 | 25.48 | 24.77 | 4.37M |
| July 29, 2026 | 24.7 | 25.18 | 25.18 | 25.35 | 24.2 | 4.95M |
| July 28, 2026 | 24.55 | 24.69 | 24.69 | 25.25 | 24.43 | 4.4M |
| July 27, 2026 | 24.1 | 24.88 | 24.88 | 25.15 | 23.99 | 4.77M |
| July 24, 2026 | 24.25 | 23.95 | 23.95 | 24.7 | 23.81 | 4.28M |
| July 23, 2026 | 23.09 | 24.51 | 24.51 | 24.55 | 23.09 | 5.95M |
| July 22, 2026 | 23.55 | 23.32 | 23.32 | 24.11 | 23.23 | 4.7M |
| July 21, 2026 | 23.28 | 23.96 | 23.96 | 23.98 | 21.95 | 7.88M |
| July 20, 2026 | 24.25 | 23.23 | 23.23 | 24.69 | 22.81 | 6.88M |
| July 17, 2026 | 25.34 | 24.26 | 24.26 | 25.77 | 24.11 | 6.01M |
| July 16, 2026 | 25.5 | 25.33 | 25.33 | 25.86 | 25.2 | 4.17M |
| July 15, 2026 | 26.26 | 25.88 | 25.88 | 26.45 | 25.56 | 4.36M |
| July 14, 2026 | 25.84 | 26.34 | 26.34 | 26.36 | 25.37 | 5.11M |
| July 13, 2026 | 27.64 | 25.9 | 25.9 | 27.65 | 25.77 | 6.23M |
| July 10, 2026 | 28.3 | 27.85 | 27.85 | 28.75 | 27.84 | 5.76M |
| July 09, 2026 | 29.04 | 28.51 | 28.51 | 29.19 | 27.28 | 6.85M |
| July 08, 2026 | 30.29 | 29.04 | 29.04 | 30.55 | 28.95 | 5.75M |
| July 07, 2026 | 31.5 | 30.52 | 30.52 | 32.2 | 30.29 | 5.2M |
| July 06, 2026 | 32.71 | 31.41 | 31.41 | 33.2 | 31.35 | 5.64M |
| July 03, 2026 | 34.11 | 32.89 | 32.89 | 34.61 | 32.77 | 6.44M |
| July 02, 2026 | 34.15 | 34.22 | 34.22 | 34.92 | 33.54 | 5.82M |
| July 01, 2026 | 33.46 | 34.59 | 34.59 | 35.18 | 33.31 | 9M |
| June 30, 2026 | 31.24 | 33.17 | 33.17 | 33.54 | 31.1 | 8.37M |
| June 29, 2026 | 31.83 | 31.46 | 31.46 | 32.3 | 30.76 | 7.89M |
| June 26, 2026 | 33.8 | 32.39 | 32.39 | 34.42 | 32.39 | 7.57M |
| June 25, 2026 | 34.84 | 34.04 | 34.04 | 35.5 | 33.74 | 6.94M |
| June 24, 2026 | 34.8 | 34.81 | 34.81 | 35.22 | 33.89 | 6.34M |
| June 23, 2026 | 35.79 | 34.99 | 34.99 | 36.3 | 34.7 | 7.64M |
| June 22, 2026 | 34 | 36.11 | 36.11 | 36.11 | 33.25 | 11.48M |
| June 18, 2026 | 34.46 | 34.25 | 34.25 | 34.92 | 34.01 | 6.33M |