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 ¥1,341.04 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,291.58, while ¥1000 invested 1 year ago would be worth ¥1,133.09. This corresponds to total returns of 34.1%, 29.16%, 13.31%, respectively, with annualized returns of 3.24%, 5.25%, 13.31%.

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
September 11, 2026	18.56	18.56	18.56	18.89	18.09	2.3M
September 10, 2026	19.09	18.85	18.85	19.09	18.81	1.96M
September 09, 2026	19.11	19.12	19.12	19.35	18.98	2.06M
September 08, 2026	19.49	19.14	19.14	19.49	19.05	2.04M
September 07, 2026	19.25	19.23	19.23	19.37	18.82	2.28M
September 04, 2026	19.5	19	19	19.63	18.85	2.63M
September 03, 2026	19.27	19.28	19.28	19.64	19.2	2.28M
September 02, 2026	19.19	19.27	19.27	19.39	18.94	2.25M
September 01, 2026	19.74	19.38	19.38	19.74	19.26	2.7M
August 31, 2026	18.7	19.62	19.62	19.65	18.7	3.97M
August 28, 2026	19.32	19.05	19.05	19.47	19.05	2.47M
August 27, 2026	18.87	19.28	19.28	19.36	18.87	3.62M
August 26, 2026	19.07	18.87	18.87	19.29	18.57	2.54M
August 25, 2026	18.53	19.11	19.11	19.21	18.34	3.56M
August 24, 2026	19.2	18.78	18.78	19.28	18.37	3.45M
August 21, 2026	19.02	19.2	19.2	19.35	18.8	3.66M
August 20, 2026	19.66	19.22	19.22	20.12	19.14	4.04M
August 19, 2026	20.6	19.48	19.48	20.74	19.39	5.09M
August 18, 2026	20.85	20.82	20.82	21.29	20.56	3.87M
August 17, 2026	20.79	20.9	20.9	20.91	20.3	3.43M
August 14, 2026	20.51	20.55	20.55	20.98	20.2	4.84M
August 13, 2026	21.08	20.61	20.61	21.55	20.61	5.77M
August 12, 2026	20.41	21	21	21.07	20.21	5.34M
August 11, 2026	19.89	20.41	20.41	20.54	19.73	4.94M
August 10, 2026	19.63	20.13	20.13	20.17	19.42	5.48M
August 07, 2026	19	19.63	19.63	19.69	19	5.49M
August 06, 2026	18.9	19.17	19.17	19.29	18.76	4.11M
August 05, 2026	18.5	19.02	19.02	19.22	18.36	5.29M
August 04, 2026	18.46	18.44	18.44	18.48	18.02	4.44M
August 03, 2026	18.3	18.13	18.13	18.37	17.92	5.34M
July 31, 2026	18.09	17.91	17.91	18.28	17.85	5.79M
July 30, 2026	17.41	17.38	17.38	18.36	17.28	5.53M
July 29, 2026	17.28	17.68	17.68	17.76	17.28	4.16M
July 28, 2026	17.43	17.45	17.45	17.85	17.17	4.07M
July 27, 2026	16.88	17.45	17.45	17.49	16.63	4.29M
July 24, 2026	17	16.88	16.88	17.19	16.67	3.07M
July 23, 2026	17.07	17.26	17.26	17.29	16.76	4.62M
July 22, 2026	17.2	17.07	17.07	17.6	16.97	7.25M
July 21, 2026	16.72	17.26	17.26	17.36	15.26	9.72M
July 20, 2026	18.25	16.73	16.73	18.52	16.73	9.14M
July 17, 2026	20.72	18.59	18.59	20.72	18.59	10.22M
July 16, 2026	21.7	20.66	20.66	22.8	20.5	12.76M
July 15, 2026	22.6	21.62	21.62	23.09	21.47	13.06M
July 14, 2026	24.27	23	23	24.47	22.24	24.4M
July 13, 2026	23.38	24.71	24.71	24.71	23.38	14.27M
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