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

25.37

-0.15(-0.59%)

Updated at June 02 03:04PM

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 ¥1,131.07 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥701.02, while ¥1000 invested 1 year ago would be worth ¥1,210.4. This corresponds to total returns of 13.11%, -29.9%, 21.04%, respectively, with annualized returns of 1.24%, -6.85%, 21.04%.

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
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
May 27, 2026	26.46	26.36	26.36	27.05	26.14	9.83M
May 26, 2026	26.83	26.56	26.56	26.97	26.2	7.98M
May 25, 2026	27.39	26.89	26.89	27.46	26.58	9.73M
May 22, 2026	26.42	27.42	27.42	27.8	26.19	11.59M
May 21, 2026	26.9	26.42	26.42	27.64	26.31	12.59M
May 20, 2026	26.34	27.06	27.06	27.4	25.84	12.23M
May 19, 2026	27.19	26.44	26.44	27.19	25.92	11.31M
May 18, 2026	26.9	27.12	27.12	27.25	26.23	8.97M
May 15, 2026	27.5	27.03	27.03	27.84	26.9	13.03M
May 14, 2026	28.56	27.49	27.49	28.8	27.49	12.83M
May 13, 2026	28.08	28.22	28.22	28.35	27.97	10.14M
May 12, 2026	28.79	27.94	27.94	28.79	27.67	14.63M
May 11, 2026	28.5	28.66	28.66	29	28.5	13.54M
May 08, 2026	28.88	28.59	28.59	29.4	28.5	14.47M
May 07, 2026	29.39	28.87	28.87	29.4	28.75	16.5M
May 06, 2026	29.2	29.39	29.39	29.46	29.05	18.65M
April 30, 2026	29.59	29.04	29.04	30.06	28.93	17.68M
April 29, 2026	28.12	29.73	29.73	30.18	27.97	28.24M
April 28, 2026	28.47	28.29	28.29	28.78	28.04	12.61M
April 27, 2026	28.87	28.64	28.64	29.28	28.4	15.88M
April 24, 2026	28.6	28.92	28.92	29.4	28.38	24.76M
April 23, 2026	29.8	28.77	28.77	30	27.97	29.48M
April 22, 2026	29.42	30.17	30.17	31.5	29.42	41.03M
April 21, 2026	27.63	29.64	29.64	29.78	27.37	32.38M
April 20, 2026	27.82	27.64	27.64	27.9	27.54	7.79M
April 17, 2026	27.24	27.82	27.82	28	27.15	12.61M
April 16, 2026	27.24	27.3	27.3	27.67	27.04	8.43M
April 15, 2026	27.6	27.17	27.17	27.61	27.1	8.62M
April 14, 2026	27.3	27.57	27.57	27.6	27.07	12.43M
April 13, 2026	26.5	27.21	27.21	27.3	26.5	15.56M
April 10, 2026	25.63	26.86	26.86	27.6	25.62	27.28M
April 09, 2026	25	25.44	25.44	25.67	24.67	9.99M
April 08, 2026	25.27	25.26	25.26	25.39	25	11.77M
April 07, 2026	24.67	24.88	24.88	25.29	24.45	6.48M
April 03, 2026	25.78	24.56	24.56	25.78	24.53	9.98M
April 02, 2026	26	25.67	25.67	26.39	25.32	9.7M
April 01, 2026	26.48	26.25	26.25	26.74	25.98	10.74M
March 31, 2026	27.15	26.04	26.04	27.24	26.01	14.78M
March 30, 2026	27.14	27.3	27.3	27.5	26.62	13.1M
March 27, 2026	27.08	27.42	27.42	27.63	26.9	14.38M
March 26, 2026	27.78	27.53	27.53	28.16	27.37	15.42M
March 25, 2026	28.23	27.99	27.99	28.54	27.81	21.3M
March 24, 2026	27.14	28.44	28.44	28.5	26.71	28.21M
March 23, 2026	27.38	26.61	26.61	27.7	26.54	17.46M
March 20, 2026	26.83	27.75	27.75	28.18	26.79	24.2M
March 19, 2026	26.51	26.83	26.83	26.97	26.32	7.62M
March 18, 2026	26.9	26.79	26.79	26.99	26.36	6.36M
March 17, 2026	27.47	26.88	26.88	28	26.85	9.05M
March 16, 2026	27.12	27.37	27.37	27.55	26.63	11.78M
March 13, 2026	26.66	27.09	27.09	27.8	26.61	15.36M
March 12, 2026	26.63	26.8	26.8	26.82	26.38	8.47M
March 11, 2026	25.78	26.59	26.59	27.05	25.7	12.97M
March 10, 2026	25.32	25.8	25.82	25.87	25.32	2.69M
March 09, 2026	25.05	25.54	25.54	25.64	24.61	6.91M
March 06, 2026	25.32	25.4	25.4	25.56	25.2	3.22M
March 05, 2026	25.56	25.28	25.28	25.68	25.19	4.17M