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 ¥1,090.23 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 ¥535.06, while ¥1000 invested 1 year ago would be worth ¥718.71. This corresponds to total returns of 9.02%, -46.49%, -28.13%, respectively, with annualized returns of 0.87%, -11.75%, -28.13%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 5.88 | 5.8 | 5.8 | 5.9 | 5.8 | 41.56M |
| October 21, 2026 | 5.91 | 5.91 | 5.91 | 5.95 | 5.89 | 29.53M |
| October 20, 2026 | 5.9 | 5.91 | 5.91 | 5.95 | 5.88 | 30.47M |
| October 19, 2026 | 5.88 | 5.92 | 5.92 | 5.94 | 5.86 | 33.82M |
| October 16, 2026 | 5.94 | 5.91 | 5.91 | 5.99 | 5.89 | 41.99M |
| October 15, 2026 | 5.98 | 5.91 | 5.91 | 6 | 5.9 | 61.76M |
| October 14, 2026 | 6.08 | 6.07 | 6.07 | 6.13 | 6.03 | 42.18M |
| October 13, 2026 | 6.11 | 6.12 | 6.12 | 6.15 | 6.03 | 61.15M |
| October 12, 2026 | 6.24 | 6.18 | 6.18 | 6.32 | 6.16 | 66.25M |
| October 09, 2026 | 6.2 | 6.26 | 6.26 | 6.32 | 6.17 | 104.83M |
| October 08, 2026 | 6.11 | 6.2 | 6.2 | 6.27 | 6.09 | 72.53M |
| September 30, 2026 | 6.04 | 6.11 | 6.11 | 6.13 | 6.01 | 42.04M |
| September 29, 2026 | 5.99 | 6.04 | 6.04 | 6.07 | 5.98 | 37.83M |
| September 28, 2026 | 6.11 | 5.99 | 5.99 | 6.12 | 5.96 | 58.41M |
| September 24, 2026 | 6.19 | 6.12 | 6.12 | 6.2 | 6.12 | 44.96M |
| September 23, 2026 | 6.18 | 6.22 | 6.22 | 6.28 | 6.18 | 34.22M |
| September 22, 2026 | 6.18 | 6.26 | 6.26 | 6.29 | 6.18 | 46.57M |
| September 21, 2026 | 6.23 | 6.25 | 6.25 | 6.26 | 6.21 | 47.86M |
| September 18, 2026 | 6.18 | 6.23 | 6.23 | 6.23 | 6.18 | 44.3M |
| September 17, 2026 | 6.2 | 6.17 | 6.17 | 6.23 | 6.14 | 42.19M |
| September 16, 2026 | 6.2 | 6.23 | 6.23 | 6.25 | 6.1 | 61.27M |
| September 15, 2026 | 6.23 | 6.23 | 6.23 | 6.27 | 6.22 | 32.95M |
| September 11, 2026 | 6.3 | 6.24 | 6.24 | 6.3 | 6.18 | 68.26M |
| September 10, 2026 | 6.38 | 6.34 | 6.34 | 6.38 | 6.32 | 47.99M |
| September 09, 2026 | 6.43 | 6.4 | 6.4 | 6.43 | 6.37 | 50.36M |
| September 08, 2026 | 6.41 | 6.42 | 6.42 | 6.43 | 6.39 | 47.22M |
| September 07, 2026 | 6.42 | 6.41 | 6.41 | 6.44 | 6.36 | 54.49M |
| September 04, 2026 | 6.46 | 6.46 | 6.46 | 6.51 | 6.44 | 69.39M |
| September 03, 2026 | 6.48 | 6.45 | 6.45 | 6.51 | 6.42 | 50.36M |
| September 02, 2026 | 6.48 | 6.43 | 6.43 | 6.48 | 6.4 | 65.14M |
| September 01, 2026 | 6.5 | 6.51 | 6.51 | 6.55 | 6.5 | 68.52M |
| August 31, 2026 | 6.55 | 6.53 | 6.53 | 6.55 | 6.45 | 104.65M |
| August 28, 2026 | 6.63 | 6.67 | 6.67 | 6.68 | 6.59 | 66.25M |
| August 27, 2026 | 6.6 | 6.65 | 6.65 | 6.66 | 6.54 | 77.78M |
| August 26, 2026 | 6.49 | 6.66 | 6.66 | 6.76 | 6.48 | 122.48M |
| August 25, 2026 | 6.5 | 6.51 | 6.51 | 6.56 | 6.43 | 58.07M |
| August 24, 2026 | 6.53 | 6.53 | 6.53 | 6.62 | 6.47 | 63.13M |
| August 21, 2026 | 6.46 | 6.52 | 6.52 | 6.55 | 6.4 | 63.27M |
| August 20, 2026 | 6.48 | 6.46 | 6.46 | 6.53 | 6.43 | 54.55M |
| August 19, 2026 | 6.55 | 6.44 | 6.44 | 6.55 | 6.43 | 88.26M |
| August 18, 2026 | 6.7 | 6.61 | 6.61 | 6.72 | 6.58 | 82.97M |
| August 17, 2026 | 6.63 | 6.74 | 6.74 | 6.74 | 6.61 | 75.88M |
| August 14, 2026 | 6.63 | 6.64 | 6.64 | 6.67 | 6.6 | 60.93M |
| August 13, 2026 | 6.76 | 6.63 | 6.63 | 6.77 | 6.63 | 95.04M |
| August 12, 2026 | 6.75 | 6.75 | 6.75 | 6.81 | 6.72 | 69.44M |
| August 11, 2026 | 6.89 | 6.77 | 6.77 | 6.89 | 6.76 | 106.69M |
| August 10, 2026 | 6.85 | 6.91 | 6.91 | 7.03 | 6.83 | 137.19M |
| August 07, 2026 | 6.93 | 6.84 | 6.84 | 7 | 6.8 | 144.12M |
| August 06, 2026 | 6.94 | 6.75 | 6.75 | 6.99 | 6.71 | 166.9M |
| August 05, 2026 | 6.71 | 6.84 | 6.84 | 6.85 | 6.71 | 126.32M |
| August 04, 2026 | 6.73 | 6.75 | 6.75 | 6.77 | 6.67 | 88.68M |
| August 03, 2026 | 6.7 | 6.73 | 6.73 | 6.75 | 6.64 | 69.14M |
| 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 |
AD
