J.S. Corrugating Machinery Co., Ltd. (000821.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000821.SZ Historical Return
If you invested ¥1000 in J.S. Corrugating Machinery Co., Ltd. (000821.SZ) 10 years ago, it would be worth ¥510.35 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 ¥475.42, while ¥1000 invested 1 year ago would be worth ¥581.87. This corresponds to total returns of -48.96%, -52.46%, -41.81%, respectively, with annualized returns of -6.5%, -13.82%, -41.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000821.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 7.86 | 7.64 | 7.64 | 7.86 | 7.55 | 11.86M |
| September 10, 2026 | 7.92 | 7.91 | 7.91 | 8.09 | 7.85 | 11.54M |
| September 09, 2026 | 7.72 | 8.04 | 8.04 | 8.17 | 7.69 | 20.81M |
| September 08, 2026 | 7.46 | 7.7 | 7.7 | 7.93 | 7.4 | 16.4M |
| September 07, 2026 | 7.44 | 7.37 | 7.37 | 7.44 | 7.36 | 4.38M |
| September 04, 2026 | 7.31 | 7.44 | 7.44 | 7.48 | 7.31 | 8.07M |
| September 03, 2026 | 7.49 | 7.28 | 7.28 | 7.53 | 7.26 | 8.13M |
| September 02, 2026 | 7.43 | 7.48 | 7.48 | 7.48 | 7.32 | 6.87M |
| September 01, 2026 | 7.38 | 7.45 | 7.45 | 7.53 | 7.36 | 6.07M |
| August 31, 2026 | 7.33 | 7.4 | 7.4 | 7.43 | 7.27 | 5.82M |
| August 28, 2026 | 7.3 | 7.33 | 7.33 | 7.39 | 7.24 | 5.25M |
| August 27, 2026 | 7.28 | 7.31 | 7.31 | 7.33 | 7.2 | 5.96M |
| August 26, 2026 | 7.12 | 7.32 | 7.32 | 7.43 | 7.1 | 10.3M |
| August 25, 2026 | 6.92 | 7.12 | 7.12 | 7.15 | 6.89 | 6.2M |
| August 24, 2026 | 6.94 | 6.93 | 6.93 | 7.18 | 6.92 | 8.07M |
| August 21, 2026 | 6.85 | 6.96 | 6.96 | 6.97 | 6.83 | 5.25M |
| August 20, 2026 | 6.83 | 6.86 | 6.86 | 6.88 | 6.79 | 4.78M |
| August 19, 2026 | 6.99 | 6.8 | 6.8 | 7.04 | 6.78 | 9.19M |
| August 18, 2026 | 7.13 | 7.07 | 7.07 | 7.15 | 7.02 | 7M |
| August 17, 2026 | 7.18 | 7.17 | 7.17 | 7.19 | 7.08 | 8.63M |
| August 14, 2026 | 7.2 | 7.19 | 7.19 | 7.23 | 7.11 | 4.97M |
| August 13, 2026 | 7.41 | 7.2 | 7.2 | 7.43 | 7.2 | 6.81M |
| August 12, 2026 | 7.35 | 7.4 | 7.4 | 7.44 | 7.29 | 7.11M |
| August 11, 2026 | 7.27 | 7.35 | 7.35 | 7.37 | 7.2 | 6.7M |
| August 10, 2026 | 7.29 | 7.27 | 7.27 | 7.31 | 7.19 | 4.95M |
| August 07, 2026 | 7.31 | 7.27 | 7.27 | 7.36 | 7.21 | 6.96M |
| August 06, 2026 | 7.39 | 7.33 | 7.33 | 7.42 | 7.23 | 8.83M |
| August 05, 2026 | 7.32 | 7.44 | 7.44 | 7.64 | 7.29 | 11.28M |
| August 04, 2026 | 7.29 | 7.29 | 7.29 | 7.35 | 7.19 | 8.44M |
| August 03, 2026 | 7.03 | 7.23 | 7.23 | 7.25 | 7.01 | 6.69M |
| July 31, 2026 | 6.91 | 7.05 | 7.05 | 7.08 | 6.91 | 6.8M |
| July 30, 2026 | 6.97 | 6.93 | 6.93 | 7.08 | 6.86 | 6.96M |
| July 29, 2026 | 6.97 | 7.01 | 7.01 | 7.04 | 6.91 | 6M |
| July 28, 2026 | 6.91 | 6.97 | 6.97 | 7.05 | 6.9 | 4.94M |
| July 27, 2026 | 6.83 | 6.99 | 6.99 | 6.99 | 6.8 | 6.26M |
| July 23, 2026 | 6.68 | 6.93 | 6.93 | 6.95 | 6.68 | 10.76M |
| July 22, 2026 | 6.73 | 6.67 | 6.67 | 6.84 | 6.59 | 10.81M |
| July 21, 2026 | 6.59 | 6.73 | 6.73 | 6.8 | 6.35 | 13.36M |
| July 20, 2026 | 7.04 | 6.67 | 6.67 | 7.17 | 6.59 | 14.17M |
| July 17, 2026 | 7.35 | 6.97 | 6.97 | 7.45 | 6.81 | 13.57M |
| July 16, 2026 | 7.35 | 7.35 | 7.35 | 7.52 | 7.24 | 6.54M |
| July 15, 2026 | 7.2 | 7.35 | 7.35 | 7.43 | 7.2 | 6.83M |
| July 14, 2026 | 7.33 | 7.26 | 7.26 | 7.36 | 7.19 | 6.34M |
| July 13, 2026 | 7.7 | 7.28 | 7.28 | 7.71 | 7.28 | 8.99M |
| July 10, 2026 | 7.6 | 7.74 | 7.74 | 7.99 | 7.5 | 10.21M |
| July 09, 2026 | 7.86 | 7.71 | 7.71 | 7.91 | 7.66 | 8.83M |
| July 08, 2026 | 7.67 | 7.91 | 7.91 | 8.08 | 7.57 | 10.7M |
| July 07, 2026 | 7.88 | 7.66 | 7.66 | 8.05 | 7.63 | 12.26M |
| July 06, 2026 | 8.35 | 7.98 | 7.98 | 8.48 | 7.97 | 13.91M |
| July 03, 2026 | 8.04 | 8.41 | 8.41 | 8.41 | 7.88 | 17.31M |
| July 02, 2026 | 7.7 | 8.04 | 8.04 | 8.04 | 7.7 | 14.43M |
| July 01, 2026 | 7.76 | 7.66 | 7.66 | 7.84 | 7.51 | 14.7M |
| June 30, 2026 | 7.16 | 7.55 | 7.55 | 7.55 | 7.16 | 11.78M |
| June 29, 2026 | 7.38 | 7.19 | 7.19 | 7.42 | 7.11 | 12.02M |
| June 26, 2026 | 7.3 | 7.44 | 7.44 | 7.48 | 7.16 | 16.47M |
| June 25, 2026 | 7.79 | 7.4 | 7.4 | 7.79 | 7.4 | 19.87M |
| June 24, 2026 | 8.15 | 7.79 | 7.79 | 8.15 | 7.79 | 14.41M |
| June 23, 2026 | 8.18 | 8.2 | 8.2 | 8.36 | 8.11 | 10M |
| June 22, 2026 | 8.54 | 8.25 | 8.25 | 8.54 | 8.22 | 17.2M |
| June 18, 2026 | 8.89 | 8.65 | 8.65 | 8.9 | 8.62 | 11.3M |
AD
