Shenzhen Desay Battery Technology Co., Ltd. (000049.SZ) SHZ

Currency In CNY

000049.SZ Historical Return

If you invested ¥1000 in Shenzhen Desay Battery Technology Co., Ltd. (000049.SZ) 10 years ago, it would be worth ¥1,088.53 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥695.28, while ¥1000 invested 1 year ago would be worth ¥978.15. This corresponds to total returns of 8.85%, -30.47%, -2.18%, respectively, with annualized returns of 0.85%, -7.01%, -2.18%.

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

000049.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	23.34	23.73	23.73	23.9	23.05	6.92M
August 20, 2026	23.67	23.53	23.53	23.75	23.39	7.2M
August 19, 2026	24.24	23.54	23.54	24.77	23.42	11.61M
August 18, 2026	25.33	24.6	24.6	25.46	24.42	19.93M
August 17, 2026	24.94	25.72	25.72	25.85	24.36	14.93M
August 14, 2026	24.57	24.8	24.8	25.11	24.56	7.13M
August 13, 2026	24.81	24.51	24.51	24.93	24.51	6.79M
August 12, 2026	24.78	24.9	24.9	25.15	24.74	6.03M
August 11, 2026	24.88	24.78	24.78	25.22	24.7	6.77M
August 10, 2026	24.66	24.88	24.88	24.88	24.45	7.07M
August 07, 2026	24.58	24.66	24.66	24.77	24.28	7.28M
August 06, 2026	25.05	24.7	24.7	25.07	24.52	7.9M
August 05, 2026	24.72	25.08	25.08	25.19	24.72	9.44M
August 04, 2026	24.92	24.82	24.82	25.15	24.62	6.88M
August 03, 2026	24.38	24.79	24.79	24.81	24.21	7M
July 31, 2026	24.2	24.4	24.4	24.64	24.16	8.13M
July 30, 2026	24.58	24.34	24.34	24.85	23.81	11.3M
July 29, 2026	24.41	24.81	24.81	24.96	24.3	10.47M
July 28, 2026	24.4	24.49	24.49	24.7	24.18	7.79M
July 27, 2026	23.95	24.68	24.68	24.78	23.91	12.09M
July 23, 2026	23.73	24.29	24.29	24.35	23.55	7.65M
July 22, 2026	24.2	23.73	23.73	24.3	23.52	7.56M
July 21, 2026	23.58	24.22	24.22	24.35	23.57	9.62M
July 20, 2026	23.22	23.76	23.76	23.84	22.84	9.88M
July 17, 2026	24.33	23.45	23.45	24.76	23.4	9.81M
July 16, 2026	24.38	24.51	24.51	25.15	24.3	10M
July 15, 2026	25	24.47	24.47	25.04	24.33	8.9M
July 14, 2026	24.32	24.82	24.82	24.86	23.87	17.72M
July 13, 2026	23.66	23.28	23.28	24.05	23.26	5.97M
July 10, 2026	24.01	23.88	23.88	24.42	23.82	6.04M
July 09, 2026	23.76	24.04	24.04	24.28	23.31	7.03M
July 08, 2026	24.56	23.97	23.97	24.71	23.73	6.42M
July 07, 2026	25.05	24.61	24.61	25.35	24.55	7.13M
July 06, 2026	24.98	25.21	25.21	25.49	24.8	9.41M
July 03, 2026	24.27	24.97	24.97	25.36	24.09	12.77M
July 02, 2026	23.56	23.95	23.95	24.66	23.32	9.08M
July 01, 2026	23.6	23.76	23.76	23.96	23.1	7.35M
June 30, 2026	22.82	23.37	23.37	23.49	22.65	6.92M
June 29, 2026	22.9	22.82	22.82	23.12	22.35	7.79M
June 26, 2026	24.64	23.1	23.1	24.64	23.07	10.27M
June 25, 2026	24.13	24.78	24.78	25.26	24.01	13.05M
June 24, 2026	23.78	24.13	24.13	24.2	23.45	7.72M
June 23, 2026	23.8	23.72	23.72	24.55	23.5	7.28M
June 22, 2026	23.91	23.91	23.91	23.97	23.06	8.18M
June 18, 2026	24.25	24.05	24.05	24.7	24.01	5.94M
June 17, 2026	24.25	24.38	24.38	24.54	24.02	5.86M
June 16, 2026	23.7	24.47	24.47	24.56	23.65	9.55M
June 15, 2026	23.09	23.55	23.55	23.67	22.96	6.92M
June 12, 2026	22.63	22.88	22.88	23.05	22.3	7.32M
June 11, 2026	22.95	22.41	22.41	23.07	22.35	7.41M
June 10, 2026	23.1	23.07	23.07	23.32	22.71	6.31M
June 09, 2026	23.61	23.42	23.42	23.66	23.05	7.09M
June 08, 2026	23.71	23.43	23.43	23.97	23.08	9.12M
June 05, 2026	24.65	24.46	24.46	24.89	23.93	8.24M
June 04, 2026	25.05	24.61	24.61	25.14	24.41	8.41M
June 03, 2026	25.3	25.26	25.26	25.67	24.91	6.66M
June 02, 2026	25.4	25.37	25.37	25.7	24.91	7.04M
June 01, 2026	25.33	25.52	25.52	25.95	25.33	7.1M
May 29, 2026	26.36	25.32	25.32	26.5	25.25	9.89M
May 28, 2026	26.2	26.29	26.29	26.42	25.77	7.03M