GEM Co., Ltd. (002340.SZ) SHZ
7.68
-0.1(-1.29%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.68
-0.1(-1.29%)
Currency In CNY
If you invested ¥1000 in GEM Co., Ltd. (002340.SZ) 10 years ago, it would be worth ¥1,438.2 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥744.19, while ¥1000 invested 1 year ago would be worth ¥1,275.75. This corresponds to total returns of 43.82%, -25.58%, 27.57%, respectively, with annualized returns of 3.7%, -5.74%, 27.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 9.06 | 9.35 | 9.35 | 9.38 | 8.96 | 371.17M |
| April 30, 2026 | 9.14 | 9.14 | 9.14 | 9.19 | 8.86 | 492.05M |
| April 29, 2026 | 8.85 | 9.64 | 9.64 | 9.69 | 8.79 | 496.29M |
| April 28, 2026 | 8.92 | 8.93 | 8.93 | 9.02 | 8.79 | 220.07M |
| April 27, 2026 | 8.57 | 8.92 | 8.92 | 8.99 | 8.56 | 350.26M |
| April 24, 2026 | 8.33 | 8.43 | 8.43 | 8.49 | 8.26 | 171.36M |
| April 23, 2026 | 8.61 | 8.32 | 8.32 | 8.61 | 8.29 | 175.22M |
| April 22, 2026 | 8.4 | 8.57 | 8.57 | 8.61 | 8.39 | 165.57M |
| April 21, 2026 | 8.43 | 8.48 | 8.48 | 8.52 | 8.35 | 133.38M |
| April 20, 2026 | 8.42 | 8.46 | 8.46 | 8.49 | 8.35 | 128.48M |
| April 17, 2026 | 8.31 | 8.49 | 8.49 | 8.55 | 8.28 | 195.05M |
| April 16, 2026 | 8.21 | 8.31 | 8.31 | 8.35 | 8.2 | 138.81M |
| April 15, 2026 | 8.34 | 8.18 | 8.18 | 8.4 | 8.16 | 141.16M |
| April 14, 2026 | 8.28 | 8.3 | 8.3 | 8.31 | 8.17 | 155.49M |
| April 13, 2026 | 8 | 8.19 | 8.19 | 8.2 | 7.99 | 142.51M |
| April 10, 2026 | 8.02 | 8.09 | 8.09 | 8.21 | 8 | 164.18M |
| April 09, 2026 | 7.94 | 7.94 | 7.94 | 8.04 | 7.87 | 102.81M |
| April 08, 2026 | 7.89 | 8.03 | 8.03 | 8.03 | 7.85 | 148.43M |
| April 07, 2026 | 7.63 | 7.71 | 7.71 | 7.74 | 7.63 | 79.27M |
| April 03, 2026 | 7.79 | 7.62 | 7.62 | 7.85 | 7.61 | 83.77M |
| April 02, 2026 | 7.91 | 7.79 | 7.79 | 7.96 | 7.75 | 111.67M |
| April 01, 2026 | 8.02 | 7.97 | 7.97 | 8.06 | 7.9 | 112.44M |
| March 31, 2026 | 8.04 | 7.89 | 7.89 | 8.05 | 7.85 | 129.61M |
| March 30, 2026 | 8 | 8.07 | 8.07 | 8.07 | 7.85 | 156.8M |
| March 27, 2026 | 7.75 | 8.12 | 8.12 | 8.18 | 7.75 | 182.78M |
| March 26, 2026 | 7.96 | 7.9 | 7.9 | 8.08 | 7.87 | 161.6M |
| March 25, 2026 | 7.88 | 7.96 | 7.96 | 8.02 | 7.83 | 167.14M |
| March 24, 2026 | 7.76 | 7.8 | 7.8 | 7.81 | 7.52 | 160.68M |
| March 23, 2026 | 7.79 | 7.63 | 7.63 | 7.96 | 7.56 | 198.42M |
| March 20, 2026 | 7.96 | 7.95 | 7.95 | 8.18 | 7.91 | 188.78M |
| March 19, 2026 | 8.08 | 7.89 | 7.89 | 8.09 | 7.86 | 189.86M |
| March 18, 2026 | 8.38 | 8.24 | 8.24 | 8.42 | 8.12 | 152.4M |
| March 17, 2026 | 8.62 | 8.35 | 8.35 | 8.66 | 8.34 | 153.91M |
| March 16, 2026 | 8.82 | 8.58 | 8.58 | 8.9 | 8.42 | 261.39M |
| March 13, 2026 | 8.84 | 8.91 | 8.91 | 9.25 | 8.84 | 243.45M |
| March 12, 2026 | 9.05 | 8.92 | 8.92 | 9.05 | 8.82 | 192.87M |
| March 11, 2026 | 9.06 | 9.1 | 9.1 | 9.23 | 9 | 183.26M |
| March 10, 2026 | 9.08 | 9.17 | 9.11 | 9.27 | 9.06 | 136.04M |
| March 09, 2026 | 8.97 | 9.08 | 9.08 | 9.1 | 8.67 | 244.28M |
| March 06, 2026 | 9.08 | 9.06 | 9.06 | 9.23 | 8.96 | 177.1M |
| March 05, 2026 | 9.35 | 9.15 | 9.15 | 9.39 | 9.07 | 206.97M |