J.S. Corrugating Machinery Co., Ltd. (000821.SZ) SHZ

9.06

+0.11(+1.23%)

Updated at June 02 03:04PM

Currency In CNY

000821.SZ Historical Return

If you invested ¥1000 in J.S. Corrugating Machinery Co., Ltd. (000821.SZ) 10 years ago, it would be worth ¥649 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 ¥1,115.76, while ¥1000 invested 1 year ago would be worth ¥835.79. This corresponds to total returns of -35.1%, 11.58%, -16.42%, respectively, with annualized returns of -4.23%, 2.21%, -16.42%.

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

000821.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	8.76	8.95	8.95	9.06	8.76	9.57M
May 29, 2026	9.04	8.75	8.75	9.08	8.71	14.12M
May 28, 2026	9.1	8.98	8.98	9.16	8.82	17.25M
May 27, 2026	9.45	9.2	9.2	9.65	9.15	13.1M
May 26, 2026	9.69	9.45	9.45	9.69	9.32	11.61M
May 25, 2026	10.1	9.75	9.75	10.1	9.66	8.89M
May 22, 2026	9.7	9.86	9.86	9.89	9.66	7.93M
May 21, 2026	9.85	9.68	9.68	10.15	9.61	13.5M
May 20, 2026	10.18	10.07	10.07	10.48	10	15.68M
May 19, 2026	9.85	10.02	10.02	10.02	9.44	16.2M
May 18, 2026	9.85	9.54	9.54	9.86	9.54	21.17M
May 15, 2026	10.56	10.04	10.04	10.59	10.03	23.77M
May 14, 2026	10.84	10.56	10.56	10.94	10.56	14.6M
May 13, 2026	10.75	10.87	10.87	10.98	10.7	15.73M
May 12, 2026	10.71	10.67	10.67	10.86	10.61	16.22M
May 11, 2026	10.62	10.51	10.51	10.72	10.51	16.49M
May 08, 2026	10.43	10.71	10.71	10.78	10.42	12.5M
May 07, 2026	10.31	10.54	10.54	10.67	10.31	13.84M
May 06, 2026	10.36	10.29	10.29	10.43	10.26	11.63M
April 30, 2026	10.41	10.3	10.3	10.46	10.24	9.22M
April 29, 2026	10.28	10.39	10.39	10.48	10.2	9.09M
April 28, 2026	10.73	10.3	10.3	10.74	10.28	13.46M
April 27, 2026	10.47	10.75	10.75	10.76	10.09	18.41M
April 24, 2026	10.85	10.47	10.47	11	10.39	23.95M
April 23, 2026	11.37	10.94	10.94	11.37	10.82	19.75M
April 22, 2026	11.66	11.39	11.39	11.66	11.31	17.13M
April 21, 2026	11.53	11.72	11.72	11.89	11.53	13.33M
April 20, 2026	11.54	11.54	11.54	11.65	11.36	14.78M
April 17, 2026	11.4	11.54	11.54	11.67	11.38	15.4M
April 16, 2026	11.38	11.4	11.4	11.44	11.24	11.81M
April 15, 2026	11.5	11.39	11.39	11.65	11.36	12.47M
April 14, 2026	11.6	11.44	11.44	11.62	11.32	15.01M
April 13, 2026	11.15	11.51	11.51	11.64	11.11	20.23M
April 10, 2026	11.18	11.2	11.2	11.35	11.12	11.72M
April 09, 2026	11.25	11.08	11.08	11.29	11.04	14.69M
April 08, 2026	11.22	11.42	11.42	11.46	11.12	15.28M
April 07, 2026	10.96	10.97	10.97	11.08	10.8	13.25M
April 03, 2026	11.64	11.03	11.03	11.73	11.03	24.84M
April 02, 2026	12	11.61	11.61	12	11.59	20.76M
April 01, 2026	11.88	12.12	12.12	12.25	11.74	24.65M
March 31, 2026	11.87	11.67	11.67	12.15	11.66	16.42M
March 30, 2026	12	11.88	11.88	12.04	11.8	17.9M
March 27, 2026	11.95	12.22	12.22	12.33	11.87	16.48M
March 26, 2026	12.76	12.18	12.18	12.79	12.11	23.64M
March 25, 2026	12.55	12.67	12.67	12.77	12.41	21.38M
March 24, 2026	12.98	12.58	12.58	13.05	12.16	33.09M
March 23, 2026	12.97	12.7	12.7	13.49	12.58	42.67M
March 20, 2026	12.8	13.05	13.05	13.24	12.56	33.77M
March 19, 2026	12.85	12.61	12.61	12.96	12.49	19.19M
March 18, 2026	13.13	13.06	13.06	13.21	12.79	19.89M
March 17, 2026	13.49	13.13	13.13	13.7	13.11	17.24M
March 16, 2026	13.72	13.41	13.41	13.79	13.17	18.3M
March 13, 2026	13.85	13.79	13.79	14.2	13.65	16.02M
March 12, 2026	14.2	14.04	14.04	14.24	13.81	16.54M
March 11, 2026	14.38	14.24	14.24	14.55	14.1	22.94M
March 10, 2026	14.27	13.86	14.14	14.27	13.74	13.05M
March 09, 2026	13.72	13.55	13.55	13.72	13.33	28.74M
March 06, 2026	14.27	14.03	14.03	14.38	14	18.99M
March 05, 2026	14.5	14.27	14.27	14.74	14.19	20.84M
March 04, 2026	14.67	13.8	14.2	14.67	13.61	17.72M