Fujian Raynen Technology Co., Ltd. (603933.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603933.SS Historical Return
If you invested ¥1000 in Fujian Raynen Technology Co., Ltd. (603933.SS) since IPO date, it would be worth ¥1,760.12 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,649.29, while ¥1000 invested 1 year ago would be worth ¥1,572.63. This corresponds to total returns of 76.01%, 64.93%, 57.26%, respectively, with annualized returns of 6.51%, 10.52%, 57.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603933.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 24.15 | 23.9 | 23.9 | 24.85 | 23.06 | 22.55M |
| April 10, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 23.6 | 16.09M |
| April 07, 2026 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0 |
| April 03, 2026 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0 |
| April 02, 2026 | -1 | -1 | 22.3 | -1 | -1 | 0 |
| April 01, 2026 | -1 | -1 | 22.3 | -1 | -1 | 0 |
| March 31, 2026 | -1 | -1 | 22.3 | -1 | -1 | 0 |
| March 30, 2026 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0 |
| March 27, 2026 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 6.88M |
| March 26, 2026 | 22.3 | 22.3 | 22.3 | 22.3 | 22.3 | 0 |
| March 25, 2026 | 20.34 | 22.3 | 22.3 | 22.3 | 20.28 | 6.88M |
| March 24, 2026 | 19.84 | 20.27 | 20.27 | 20.3 | 19.5 | 3.89M |
| March 23, 2026 | 20.49 | 19.45 | 19.45 | 20.65 | 19.35 | 3.92M |
| March 20, 2026 | 21.2 | 20.72 | 20.72 | 21.38 | 20.72 | 2.87M |
AD
