Fujian Raynen Technology Co., Ltd. (603933.SS) SHH

Currency In CNY

603933.SS Historical Return

If you invested ¥1000 in Fujian Raynen Technology Co., Ltd. (603933.SS) since IPO date, it would be worth ¥1,785.4 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 ¥1,795.78, while ¥1000 invested 1 year ago would be worth ¥1,515.02. This corresponds to total returns of 78.54%, 79.58%, 51.5%, respectively, with annualized returns of 6.63%, 12.41%, 51.5%.

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

603933.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	23.68	22.46	22.46	23.68	22.46	9.32M
July 09, 2026	21.32	23.2	23.2	23.2	20.86	8.32M
July 08, 2026	22.35	21.09	21.09	22.39	20.96	4.93M
July 07, 2026	22.64	22.16	22.16	23.22	21.91	4.92M
July 06, 2026	24.34	22.86	22.86	24.34	22.57	6.61M
July 03, 2026	22.57	23.65	23.65	24.1	22.3	6.67M
July 02, 2026	22.71	22.77	22.77	23.8	22.2	5.56M
July 01, 2026	22.67	23.09	23.09	23.64	22.5	5.03M
June 30, 2026	21.82	22.55	22.55	22.65	21.6	4.48M
June 29, 2026	22.51	21.8	21.8	22.89	21.08	5.88M
June 26, 2026	23.13	22.51	22.51	23.2	22.25	5.09M
June 25, 2026	24.06	23.31	23.31	24.15	23	5.59M
June 24, 2026	24.1	23.93	23.93	24.1	23.1	6.54M
June 23, 2026	23.8	24.13	24.13	24.71	23.53	6.44M
June 22, 2026	24.16	23.94	23.94	24.32	23	6.58M
June 18, 2026	23.56	24.17	24.17	24.35	23.18	6.54M
June 17, 2026	23.18	23.65	23.65	23.75	23.1	4.19M
June 16, 2026	23	23.53	23.53	23.65	22.81	3.94M
June 15, 2026	22.38	23.09	23.09	23.19	22.17	4.85M
June 12, 2026	22.2	22.21	22.21	22.77	22.08	4.79M
June 11, 2026	21.97	21.81	21.81	22.45	21.66	4.15M
June 10, 2026	22.68	22.2	22.2	22.73	21.95	5.03M
June 09, 2026	22.91	23	23	23.37	22.7	4.38M
June 08, 2026	22.89	22.84	22.84	23.76	22.38	6.48M
June 05, 2026	23.15	23.9	23.9	24.52	23	8.31M
June 04, 2026	23.42	23.18	23.18	23.72	22.99	5.09M
June 03, 2026	23.3	23.6	23.6	24.14	23.3	5.14M
June 02, 2026	24	23.54	23.54	24.28	23.31	4.79M
June 01, 2026	24	23.85	23.85	24.35	23.67	5.91M
May 29, 2026	25.05	24.05	24.05	25.48	23.85	7.64M
May 28, 2026	24.88	25.25	25.25	25.56	24.51	8.29M
May 27, 2026	25.6	24.84	24.84	26.05	24.66	8.72M
May 26, 2026	25.82	25.8	25.8	26.3	25.12	10.13M
May 25, 2026	26.09	25.95	25.95	26.46	25.79	10.12M
May 22, 2026	25.62	25.9	25.9	26.06	25.31	9.9M
May 21, 2026	26.13	25.6	25.6	26.95	25.5	14.23M
May 20, 2026	26	26.09	26.09	26.8	25.92	9.02M
May 19, 2026	25.92	26.05	26.05	26.39	25.58	8.79M
May 18, 2026	26.8	26.27	26.27	27.05	26	14.35M
May 15, 2026	25.81	26.78	26.78	27.29	25.39	17.94M
May 14, 2026	26.35	25.79	25.79	26.6	25.61	8.35M
May 13, 2026	26.26	26.29	26.29	26.5	25.89	11.41M
May 12, 2026	26.63	26.57	26.57	27.13	26.22	13.12M
May 11, 2026	26.26	26.9	26.9	27.42	26.26	16.95M
May 08, 2026	25.92	26.44	26.44	26.77	25.6	16.63M
May 07, 2026	25.26	26.18	26.18	26.44	24.7	20.53M
May 06, 2026	24.45	25.76	25.76	26.49	24.42	25.87M
April 30, 2026	24.2	24.44	24.44	24.5	23.28	23.25M
April 29, 2026	22.23	23.27	23.27	23.27	22.23	8.04M
April 28, 2026	21.73	21.15	21.15	21.94	21.09	6.46M
April 27, 2026	21.75	22.06	22.06	22.32	21.5	5.91M
April 24, 2026	23.09	21.63	21.63	23.25	21.62	9.75M
April 23, 2026	23.57	23.19	23.19	23.85	22.62	10.28M
April 22, 2026	24.31	23.8	23.8	24.31	23.26	11.99M
April 21, 2026	24.17	24.56	24.56	24.75	23.9	15M
April 20, 2026	24.47	24.35	24.35	24.58	24.06	12.38M
April 17, 2026	25	24.5	24.5	25	24.21	22.64M
April 16, 2026	22.8	24.95	24.95	24.95	22.38	21.86M
April 15, 2026	23.64	22.68	22.68	23.8	22.6	11.82M
April 14, 2026	24	23.69	23.69	24.11	23.27	13.07M