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 ¥429.06 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥795.33, while ¥1000 invested 1 year ago would be worth ¥620.35. This corresponds to total returns of -57.09%, -20.47%, -37.97%, respectively, with annualized returns of -8.11%, -4.47%, -37.97%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 9.09 | 8.99 | 8.99 | 9.28 | 8.96 | 7.84M |
| June 16, 2026 | 9.04 | 9.09 | 9.09 | 9.2 | 8.89 | 8.52M |
| June 15, 2026 | 8.99 | 9.05 | 9.05 | 9.16 | 8.99 | 6.22M |
| June 12, 2026 | 9.02 | 9.03 | 9.03 | 9.22 | 8.95 | 7.39M |
| June 11, 2026 | 9.28 | 8.94 | 8.94 | 9.28 | 8.9 | 9.08M |
| June 10, 2026 | 9.51 | 9.3 | 9.3 | 9.61 | 9.22 | 12M |
| June 09, 2026 | 9.62 | 9.7 | 9.7 | 10.05 | 9.61 | 14.42M |
| June 08, 2026 | 9.2 | 9.75 | 9.75 | 9.88 | 9.08 | 19.7M |
| June 05, 2026 | 9.24 | 9.56 | 9.56 | 9.7 | 9.08 | 23.4M |
| June 04, 2026 | 8.75 | 9.24 | 9.24 | 9.24 | 8.5 | 21.31M |
| June 03, 2026 | 8.99 | 8.8 | 8.8 | 9.07 | 8.78 | 11.45M |
| June 02, 2026 | 9.05 | 9.06 | 9.06 | 9.19 | 9.02 | 10.4M |
| 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 |
AD
