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 ¥446.39 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥549.38, while ¥1000 invested 1 year ago would be worth ¥502.47. This corresponds to total returns of -55.36%, -45.06%, -49.75%, respectively, with annualized returns of -7.74%, -11.28%, -49.75%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 7.09 | 7.13 | 7.13 | 7.27 | 7.08 | 7.11M |
| November 09, 2026 | 7.33 | 7.09 | 7.09 | 7.58 | 7.09 | 16.14M |
| November 06, 2026 | 6.75 | 6.95 | 6.95 | 7.14 | 6.71 | 11.17M |
| November 05, 2026 | 6.78 | 7.02 | 7.02 | 7.28 | 6.78 | 16.55M |
| November 04, 2026 | 6.38 | 6.8 | 6.8 | 7 | 6.34 | 12.71M |
| November 03, 2026 | 6.27 | 6.36 | 6.36 | 6.49 | 6.27 | 4.39M |
| November 02, 2026 | 6.21 | 6.33 | 6.33 | 6.34 | 6.16 | 4.96M |
| October 30, 2026 | 6.32 | 6.22 | 6.22 | 6.42 | 6.21 | 4.83M |
| October 29, 2026 | 6.6 | 6.4 | 6.4 | 6.6 | 6.38 | 5.25M |
| October 28, 2026 | 6.6 | 6.6 | 6.6 | 6.65 | 6.5 | 3.25M |
| October 27, 2026 | 6.6 | 6.58 | 6.58 | 6.82 | 6.57 | 5.13M |
| October 26, 2026 | 6.56 | 6.59 | 6.59 | 6.67 | 6.48 | 4.12M |
| October 23, 2026 | 6.52 | 6.63 | 6.63 | 6.65 | 6.35 | 8.66M |
| October 22, 2026 | 6.78 | 6.64 | 6.64 | 6.81 | 6.64 | 4.37M |
| October 21, 2026 | 6.89 | 6.82 | 6.82 | 6.89 | 6.81 | 2.66M |
| October 20, 2026 | 6.84 | 6.85 | 6.85 | 6.92 | 6.83 | 4.06M |
| October 19, 2026 | 6.78 | 6.87 | 6.87 | 6.92 | 6.77 | 4.34M |
| October 16, 2026 | 6.86 | 6.82 | 6.82 | 6.88 | 6.79 | 3.81M |
| October 15, 2026 | 6.87 | 6.78 | 6.78 | 6.9 | 6.75 | 6.26M |
| October 14, 2026 | 7.09 | 6.96 | 6.96 | 7.11 | 6.95 | 3.74M |
| October 13, 2026 | 7.1 | 7.09 | 7.09 | 7.16 | 6.97 | 4.21M |
| October 12, 2026 | 7.19 | 7.15 | 7.15 | 7.27 | 7.11 | 4.27M |
| October 09, 2026 | 7.18 | 7.22 | 7.22 | 7.24 | 7.01 | 5.8M |
| October 08, 2026 | 7.29 | 7.2 | 7.2 | 7.37 | 7.2 | 3.55M |
| September 30, 2026 | 7.3 | 7.28 | 7.28 | 7.34 | 7.24 | 3.68M |
| September 29, 2026 | 7.24 | 7.29 | 7.29 | 7.32 | 7.23 | 3.56M |
| September 28, 2026 | 7.41 | 7.25 | 7.25 | 7.45 | 7.23 | 5.23M |
| September 24, 2026 | 7.58 | 7.45 | 7.45 | 7.58 | 7.39 | 4.85M |
| September 23, 2026 | 7.47 | 7.57 | 7.57 | 7.77 | 7.47 | 6.3M |
| September 22, 2026 | 7.43 | 7.5 | 7.5 | 7.52 | 7.43 | 5.29M |
| September 21, 2026 | 7.53 | 7.52 | 7.52 | 7.58 | 7.46 | 5.31M |
| September 18, 2026 | 7.43 | 7.5 | 7.5 | 7.54 | 7.4 | 5.27M |
| September 17, 2026 | 7.33 | 7.39 | 7.39 | 7.47 | 7.27 | 6.35M |
| September 16, 2026 | 7.86 | 7.39 | 7.39 | 7.86 | 7.3 | 6.27M |
| September 15, 2026 | 7.86 | 7.4 | 7.4 | 7.86 | 7.35 | 6.69M |
| 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 |
AD
