IEIT SYSTEMS Co., Ltd.Class A (000977.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000977.SZ Historical Return
If you invested ¥1000 in IEIT SYSTEMS Co., Ltd.Class A (000977.SZ) 10 years ago, it would be worth ¥2,781.33 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,884.15, while ¥1000 invested 1 year ago would be worth ¥850.87. This corresponds to total returns of 178.13%, 88.42%, -14.91%, respectively, with annualized returns of 10.77%, 13.5%, -14.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000977.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 58.19 | 58.4 | 58.4 | 59.32 | 58.04 | 42.85M |
| October 20, 2026 | 56.45 | 57.6 | 57.6 | 58 | 55.5 | 37.97M |
| October 19, 2026 | 56.43 | 57.02 | 57.02 | 57.49 | 56.2 | 34.38M |
| October 16, 2026 | 58 | 56.53 | 56.53 | 58.36 | 56.01 | 37.98M |
| October 15, 2026 | 57.02 | 57.06 | 57.06 | 58.36 | 56.4 | 46.75M |
| October 14, 2026 | 60.02 | 59.25 | 59.25 | 61.86 | 58.07 | 62.53M |
| October 13, 2026 | 60.55 | 61.65 | 61.65 | 62.56 | 60 | 32.63M |
| October 12, 2026 | 64.01 | 62.05 | 62.05 | 64.17 | 62.02 | 33.39M |
| October 09, 2026 | 64.03 | 64.69 | 64.69 | 64.89 | 61.92 | 47.16M |
| October 08, 2026 | 66 | 64.56 | 64.56 | 66.77 | 64 | 33.16M |
| September 30, 2026 | 67.53 | 65.93 | 65.93 | 67.89 | 65.9 | 33.73M |
| September 29, 2026 | 66.92 | 67.18 | 67.18 | 68.1 | 66.66 | 28.53M |
| September 28, 2026 | 69.49 | 67.05 | 67.05 | 69.5 | 66.8 | 44.19M |
| September 24, 2026 | 70.85 | 69.9 | 69.9 | 71.38 | 69.9 | 29.91M |
| September 23, 2026 | 71 | 71.27 | 71.27 | 72.19 | 70.9 | 38.52M |
| September 22, 2026 | 71 | 72.15 | 72.15 | 73.46 | 71 | 57.14M |
| September 21, 2026 | 72.01 | 71.85 | 71.85 | 72.49 | 71.25 | 47.29M |
| September 18, 2026 | 71 | 71.88 | 71.88 | 72.19 | 69.93 | 69.42M |
| September 17, 2026 | 70.46 | 69.81 | 69.81 | 71.25 | 69.52 | 51.01M |
| September 16, 2026 | 68.76 | 71.15 | 71.15 | 72 | 68.65 | 70.86M |
| September 15, 2026 | 68.42 | 68.76 | 68.76 | 69.5 | 68.21 | 41.22M |
| September 11, 2026 | 69.01 | 70.54 | 70.54 | 70.73 | 68.09 | 71.73M |
| September 10, 2026 | 70.51 | 70.43 | 70.43 | 72.08 | 70.27 | 53.83M |
| September 09, 2026 | 72.48 | 71.38 | 71.38 | 72.8 | 70.88 | 71.4M |
| September 08, 2026 | 74.88 | 72.32 | 72.32 | 74.89 | 72.16 | 106.93M |
| September 07, 2026 | 75.5 | 74.74 | 74.74 | 75.8 | 72.3 | 149.29M |
| September 04, 2026 | 87.25 | 77.72 | 77.72 | 87.47 | 77.72 | 171.56M |
| September 03, 2026 | 87.87 | 86.35 | 86.35 | 89.18 | 84.92 | 112.12M |
| September 02, 2026 | 85.64 | 85.69 | 85.69 | 87.5 | 84.8 | 83.02M |
| September 01, 2026 | 85.9 | 85.6 | 85.6 | 87.14 | 85.18 | 110.65M |
| August 31, 2026 | 76.38 | 85.18 | 85.18 | 85.18 | 76.37 | 117.17M |
| August 28, 2026 | 78 | 77.44 | 77.44 | 79.68 | 77.23 | 51.19M |
| August 27, 2026 | 75.3 | 78.27 | 78.27 | 78.3 | 74.79 | 66.44M |
| August 26, 2026 | 74.25 | 73.79 | 73.79 | 75.12 | 73.4 | 34.15M |
| August 25, 2026 | 71.43 | 74.11 | 74.11 | 74.99 | 71.42 | 40.46M |
| August 24, 2026 | 76.74 | 73.22 | 73.22 | 76.76 | 71.42 | 60.95M |
| August 21, 2026 | 75.49 | 76.35 | 76.35 | 76.69 | 74.25 | 52.8M |
| August 20, 2026 | 73.51 | 75.08 | 75.08 | 75.63 | 72.5 | 67.38M |
| August 19, 2026 | 79.6 | 72.87 | 72.87 | 79.6 | 72.87 | 99.36M |
| August 18, 2026 | 80.01 | 80.97 | 80.97 | 81.87 | 77.8 | 90.34M |
| August 17, 2026 | 78.82 | 80.68 | 80.68 | 80.68 | 77.61 | 86.29M |
| August 14, 2026 | 79.6 | 78.8 | 78.8 | 81.16 | 77.29 | 94.43M |
| August 13, 2026 | 77.01 | 79.46 | 79.46 | 82.52 | 77.01 | 150.6M |
| August 12, 2026 | 75.79 | 75.02 | 75.02 | 75.98 | 74.06 | 54.34M |
| August 11, 2026 | 76.7 | 75.11 | 75.11 | 77.2 | 75.01 | 54.36M |
| August 10, 2026 | 78.02 | 76.7 | 76.7 | 78.13 | 75.38 | 60.96M |
| August 07, 2026 | 76.41 | 77.99 | 77.99 | 79.3 | 75.05 | 93.91M |
| August 06, 2026 | 75.68 | 76.79 | 76.79 | 77.99 | 75.11 | 88.18M |
| August 05, 2026 | 73.3 | 77.2 | 77.2 | 79.37 | 73.3 | 112.12M |
| August 04, 2026 | 73.03 | 74.14 | 74.14 | 74.74 | 71.54 | 88.15M |
| August 03, 2026 | 71.82 | 71.66 | 71.66 | 75.8 | 71.09 | 75.9M |
| July 31, 2026 | 73.98 | 71.81 | 71.81 | 74.98 | 71.26 | 90.85M |
| July 30, 2026 | 73.31 | 69.08 | 69.08 | 74.9 | 68.18 | 92.94M |
| July 29, 2026 | 79.9 | 74.94 | 74.94 | 80.23 | 72.33 | 106.04M |
| July 28, 2026 | 82.5 | 79.85 | 79.85 | 83.6 | 79 | 95.46M |
| July 27, 2026 | 86 | 85 | 85 | 87.43 | 81.37 | 85.24M |
| July 24, 2026 | 87 | 85.31 | 85.31 | 89.33 | 84.71 | 97.52M |
| July 23, 2026 | 93 | 87.96 | 87.96 | 96.37 | 87.36 | 160.4M |
| July 22, 2026 | 87.7 | 90.47 | 90.47 | 96 | 87.15 | 192.88M |
| July 21, 2026 | 81.3 | 88.66 | 88.66 | 89.08 | 76 | 187.48M |
AD
