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

23.54

-0.31(-1.30%)

Updated at June 02 03:00PM

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 ¥1,700.87 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,790.11, while ¥1000 invested 1 year ago would be worth ¥1,594.85. This corresponds to total returns of 70.09%, 79.01%, 59.49%, respectively, with annualized returns of 6.14%, 12.34%, 59.49%.

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
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
March 19, 2026	21.6	21.2	21.2	21.64	21.06	2.42M
March 18, 2026	21.28	21.88	21.88	21.88	21.28	2.24M
March 17, 2026	22.06	21.37	21.37	22.15	21.32	2.23M
March 16, 2026	21.37	21.98	21.98	21.99	21.32	2.3M
March 13, 2026	21.65	21.52	21.52	21.88	21.51	2.3M
March 12, 2026	22.37	21.81	21.81	22.5	21.78	2.83M
March 11, 2026	22.85	22.41	22.41	22.89	22.34	3.02M
March 10, 2026	22.36	22.72	22.79	22.75	22.15	2.33M
March 09, 2026	22	22.05	22.05	22.15	21.53	2.79M
March 06, 2026	21.76	22.23	22.23	22.29	21.66	2.98M
March 05, 2026	21.63	21.76	21.76	21.98	21.62	3.2M
March 04, 2026	21	21.25	21.27	21.66	21	1.99M
March 03, 2026	22.48	21.45	21.45	22.66	21.44	4.79M
March 02, 2026	22.64	22.48	22.48	23.38	22.4	5.56M