GEM Co., Ltd. (002340.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002340.SZ Historical Return
If you invested ¥1000 in GEM Co., Ltd. (002340.SZ) 10 years ago, it would be worth ¥1,211.57 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥586.18, while ¥1000 invested 1 year ago would be worth ¥1,037.15. This corresponds to total returns of 21.16%, -41.38%, 3.72%, respectively, with annualized returns of 1.94%, -10.13%, 3.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002340.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.71 | 6.7 | 6.7 | 6.79 | 6.69 | 108.81M |
| July 30, 2026 | 6.64 | 6.7 | 6.7 | 6.73 | 6.62 | 114.59M |
| July 29, 2026 | 6.48 | 6.69 | 6.69 | 6.72 | 6.46 | 144.8M |
| July 28, 2026 | 6.51 | 6.5 | 6.5 | 6.54 | 6.46 | 73.3M |
| July 27, 2026 | 6.48 | 6.59 | 6.59 | 6.6 | 6.44 | 92.08M |
| July 23, 2026 | 6.44 | 6.66 | 6.66 | 6.67 | 6.41 | 148M |
| July 22, 2026 | 6.46 | 6.42 | 6.42 | 6.51 | 6.38 | 100.53M |
| July 21, 2026 | 6.28 | 6.51 | 6.51 | 6.53 | 6.27 | 158.96M |
| July 20, 2026 | 6.34 | 6.32 | 6.32 | 6.4 | 6.15 | 117.14M |
| July 17, 2026 | 6.35 | 6.3 | 6.3 | 6.43 | 6.25 | 113.96M |
| July 16, 2026 | 6.33 | 6.31 | 6.31 | 6.36 | 6.27 | 72.74M |
| July 15, 2026 | 6.36 | 6.38 | 6.38 | 6.43 | 6.33 | 93.74M |
| July 14, 2026 | 6.35 | 6.47 | 6.47 | 6.48 | 6.3 | 81.49M |
| July 13, 2026 | 6.53 | 6.37 | 6.37 | 6.54 | 6.36 | 99.07M |
| July 10, 2026 | 6.5 | 6.54 | 6.54 | 6.62 | 6.39 | 115.2M |
| July 09, 2026 | 6.61 | 6.5 | 6.5 | 6.64 | 6.4 | 126.8M |
| July 08, 2026 | 6.58 | 6.66 | 6.66 | 6.81 | 6.38 | 137.57M |
| July 07, 2026 | 6.77 | 6.66 | 6.66 | 6.86 | 6.61 | 121.5M |
| July 06, 2026 | 6.83 | 6.89 | 6.89 | 7.17 | 6.8 | 202.51M |
| July 03, 2026 | 6.62 | 6.69 | 6.69 | 6.74 | 6.57 | 123.25M |
| July 02, 2026 | 6.65 | 6.59 | 6.59 | 6.76 | 6.55 | 131.85M |
| July 01, 2026 | 6.59 | 6.69 | 6.69 | 6.73 | 6.46 | 144.51M |
| June 30, 2026 | 6.55 | 6.61 | 6.61 | 6.63 | 6.39 | 128.16M |
| June 29, 2026 | 6.65 | 6.58 | 6.58 | 6.74 | 6.35 | 161.27M |
| June 26, 2026 | 7.13 | 6.69 | 6.69 | 7.17 | 6.69 | 196.8M |
| June 25, 2026 | 7.26 | 7.13 | 7.13 | 7.3 | 7.05 | 173.98M |
| June 24, 2026 | 7.31 | 7.38 | 7.38 | 7.47 | 7.2 | 150.29M |
| June 23, 2026 | 7.83 | 7.38 | 7.38 | 7.85 | 7.33 | 236.21M |
| June 22, 2026 | 7.4 | 7.88 | 7.88 | 7.89 | 7.35 | 267.46M |
| June 18, 2026 | 7.4 | 7.42 | 7.42 | 7.55 | 7.21 | 200.53M |
| June 17, 2026 | 7.59 | 7.42 | 7.42 | 7.61 | 7.37 | 159.6M |
| June 16, 2026 | 7.57 | 7.63 | 7.63 | 7.74 | 7.51 | 161.15M |
| June 15, 2026 | 7.48 | 7.58 | 7.58 | 7.58 | 7.4 | 154.6M |
| June 12, 2026 | 7.2 | 7.36 | 7.36 | 7.49 | 7.14 | 189.94M |
| June 11, 2026 | 6.96 | 7.13 | 7.13 | 7.22 | 6.95 | 134.18M |
| June 10, 2026 | 6.96 | 7.02 | 7.02 | 7.09 | 6.91 | 93.7M |
| June 09, 2026 | 6.95 | 7.02 | 7.02 | 7.05 | 6.77 | 107.9M |
| June 08, 2026 | 7.01 | 6.85 | 6.85 | 7.09 | 6.76 | 161.95M |
| June 05, 2026 | 7.39 | 7.2 | 7.2 | 7.41 | 7.16 | 150.97M |
| June 04, 2026 | 7.61 | 7.39 | 7.39 | 7.63 | 7.33 | 184.54M |
| June 03, 2026 | 7.7 | 7.68 | 7.68 | 7.81 | 7.63 | 130.33M |
| June 02, 2026 | 7.75 | 7.78 | 7.78 | 7.8 | 7.52 | 153.01M |
| June 01, 2026 | 7.87 | 7.73 | 7.73 | 7.92 | 7.7 | 137.23M |
| May 29, 2026 | 8.03 | 7.8 | 7.8 | 8.13 | 7.73 | 170.69M |
| May 28, 2026 | 8.06 | 8.01 | 8.01 | 8.12 | 7.88 | 172.97M |
| May 27, 2026 | 8.26 | 8.11 | 8.11 | 8.42 | 8.08 | 160.16M |
| May 26, 2026 | 8.15 | 8.26 | 8.26 | 8.31 | 8.05 | 142.46M |
| May 25, 2026 | 8.29 | 8.1 | 8.1 | 8.3 | 8.03 | 110.66M |
| May 22, 2026 | 8.12 | 8.27 | 8.27 | 8.3 | 8.05 | 106.07M |
| May 21, 2026 | 8.4 | 8.07 | 8.07 | 8.56 | 8.04 | 139.51M |
| May 20, 2026 | 8.3 | 8.39 | 8.39 | 8.45 | 8.16 | 126.94M |
| May 19, 2026 | 8.35 | 8.36 | 8.36 | 8.38 | 8.14 | 127.08M |
| May 18, 2026 | 8.4 | 8.37 | 8.37 | 8.48 | 8.29 | 118.27M |
| May 15, 2026 | 8.61 | 8.46 | 8.46 | 8.69 | 8.39 | 162.86M |
| May 14, 2026 | 8.92 | 8.63 | 8.63 | 8.96 | 8.63 | 152.48M |
| May 13, 2026 | 8.72 | 8.91 | 8.91 | 9.04 | 8.72 | 194.2M |
| May 12, 2026 | 9.07 | 8.72 | 8.72 | 9.1 | 8.7 | 230.81M |
| May 11, 2026 | 9.22 | 9.07 | 9.07 | 9.35 | 9.03 | 211.08M |
| May 08, 2026 | 9.06 | 9.25 | 9.25 | 9.27 | 9.03 | 237.19M |
| May 07, 2026 | 9.26 | 9.13 | 9.13 | 9.33 | 9.06 | 264.18M |
AD
