Shenzhen Jieshun Science and Technology Industry Co.,Ltd. (002609.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002609.SZ Historical Return
If you invested ¥1000 in Shenzhen Jieshun Science and Technology Industry Co.,Ltd. (002609.SZ) 10 years ago, it would be worth ¥470.21 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥794.31, while ¥1000 invested 1 year ago would be worth ¥618.93. This corresponds to total returns of -52.98%, -20.57%, -38.11%, respectively, with annualized returns of -7.26%, -4.5%, -38.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002609.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.15 | 7.33 | 7.33 | 7.5 | 7.09 | 8.27M |
| July 09, 2026 | 7.17 | 7.18 | 7.18 | 7.3 | 7.08 | 5.57M |
| July 08, 2026 | 7.21 | 7.25 | 7.25 | 7.32 | 7.12 | 4.96M |
| July 07, 2026 | 7.43 | 7.21 | 7.21 | 7.43 | 7.2 | 5.49M |
| July 06, 2026 | 7.55 | 7.43 | 7.43 | 7.61 | 7.39 | 4.88M |
| July 03, 2026 | 7.52 | 7.52 | 7.52 | 7.63 | 7.45 | 6.24M |
| July 02, 2026 | 7.62 | 7.51 | 7.51 | 7.76 | 7.5 | 7.04M |
| July 01, 2026 | 7.62 | 7.67 | 7.67 | 7.82 | 7.52 | 7.39M |
| June 30, 2026 | 7.42 | 7.62 | 7.62 | 7.64 | 7.31 | 7.49M |
| June 29, 2026 | 7.55 | 7.41 | 7.41 | 7.55 | 7.3 | 7.29M |
| June 26, 2026 | 7.79 | 7.51 | 7.51 | 7.86 | 7.41 | 10.2M |
| June 25, 2026 | 7.77 | 7.72 | 7.72 | 7.89 | 7.5 | 9.79M |
| June 24, 2026 | 7.66 | 7.83 | 7.83 | 7.88 | 7.37 | 13.75M |
| June 23, 2026 | 7.44 | 7.67 | 7.67 | 7.83 | 7.4 | 9.69M |
| June 22, 2026 | 7.33 | 7.47 | 7.47 | 7.48 | 7.13 | 9.09M |
| June 18, 2026 | 7.51 | 7.41 | 7.41 | 7.53 | 7.37 | 4.25M |
| June 17, 2026 | 7.5 | 7.51 | 7.51 | 7.58 | 7.4 | 5.41M |
| June 16, 2026 | 7.49 | 7.57 | 7.57 | 7.69 | 7.38 | 8.22M |
| June 15, 2026 | 7.43 | 7.49 | 7.49 | 7.6 | 7.41 | 6.11M |
| June 12, 2026 | 7.39 | 7.41 | 7.41 | 7.48 | 7.31 | 5.32M |
| June 11, 2026 | 7.41 | 7.31 | 7.31 | 7.45 | 7.08 | 9.85M |
| June 10, 2026 | 7.55 | 7.48 | 7.48 | 7.76 | 7.37 | 9.95M |
| June 09, 2026 | 7.55 | 7.63 | 7.63 | 7.82 | 7.45 | 7.19M |
| June 08, 2026 | 7.46 | 7.51 | 7.51 | 7.74 | 7.4 | 7.57M |
| June 05, 2026 | 7.64 | 7.71 | 7.71 | 7.83 | 7.53 | 6.37M |
| June 04, 2026 | 7.8 | 7.61 | 7.61 | 7.84 | 7.58 | 7.44M |
| June 03, 2026 | 7.9 | 7.82 | 7.82 | 7.98 | 7.76 | 5.72M |
| June 02, 2026 | 8.14 | 7.98 | 7.98 | 8.14 | 7.95 | 7.28M |
| June 01, 2026 | 7.82 | 8.14 | 8.14 | 8.22 | 7.75 | 12.72M |
| May 29, 2026 | 8.09 | 7.77 | 7.77 | 8.11 | 7.75 | 9.52M |
| May 28, 2026 | 8.02 | 8.07 | 8.07 | 8.11 | 7.86 | 9.19M |
| May 27, 2026 | 8.27 | 8.02 | 8.02 | 8.3 | 7.96 | 11.88M |
| May 26, 2026 | 8.27 | 8.28 | 8.28 | 8.37 | 8.13 | 6.79M |
| May 25, 2026 | 8.49 | 8.36 | 8.36 | 8.49 | 8.25 | 6.78M |
| May 22, 2026 | 8.31 | 8.39 | 8.39 | 8.49 | 8.14 | 9.44M |
| May 21, 2026 | 8.38 | 8.26 | 8.26 | 8.73 | 8.23 | 12.7M |
| May 20, 2026 | 8.52 | 8.58 | 8.58 | 8.69 | 8.37 | 10.67M |
| May 19, 2026 | 8.42 | 8.58 | 8.58 | 8.59 | 8.35 | 8.85M |
| May 18, 2026 | 8.38 | 8.41 | 8.41 | 8.44 | 8.29 | 7.9M |
| May 15, 2026 | 8.41 | 8.37 | 8.37 | 8.51 | 8.3 | 9.33M |
| May 14, 2026 | 8.8 | 8.44 | 8.44 | 8.85 | 8.4 | 11.42M |
| May 13, 2026 | 8.69 | 8.78 | 8.78 | 8.81 | 8.6 | 10.19M |
| May 12, 2026 | 8.8 | 8.67 | 8.67 | 8.87 | 8.54 | 12.89M |
| May 11, 2026 | 8.74 | 8.78 | 8.78 | 8.8 | 8.61 | 10.71M |
| May 08, 2026 | 8.66 | 8.74 | 8.74 | 8.79 | 8.63 | 9.04M |
| May 07, 2026 | 8.65 | 8.66 | 8.66 | 8.67 | 8.55 | 9.09M |
| May 06, 2026 | 8.74 | 8.66 | 8.66 | 8.79 | 8.59 | 12.62M |
| April 30, 2026 | 8.35 | 8.6 | 8.6 | 8.77 | 8.35 | 20.79M |
| April 29, 2026 | 8.07 | 8.27 | 8.27 | 8.28 | 8.04 | 7.68M |
| April 28, 2026 | 8.25 | 8.06 | 8.06 | 8.32 | 8.02 | 10.22M |
| April 27, 2026 | 8.17 | 8.29 | 8.29 | 8.36 | 7.91 | 16.49M |
| April 24, 2026 | 8.31 | 8.33 | 8.33 | 8.38 | 8.17 | 7.5M |
| April 23, 2026 | 8.42 | 8.31 | 8.31 | 8.53 | 8.26 | 8.22M |
| April 22, 2026 | 8.28 | 8.42 | 8.42 | 8.49 | 8.24 | 6.1M |
| April 21, 2026 | 8.4 | 8.32 | 8.32 | 8.42 | 8.22 | 8.49M |
| April 20, 2026 | 8.4 | 8.43 | 8.43 | 8.46 | 8.33 | 6.66M |
| April 17, 2026 | 8.47 | 8.4 | 8.4 | 8.59 | 8.32 | 7.36M |
| April 16, 2026 | 8.32 | 8.48 | 8.48 | 8.5 | 8.29 | 8.11M |
| April 15, 2026 | 8.47 | 8.29 | 8.29 | 8.49 | 8.28 | 6.36M |
| April 14, 2026 | 8.4 | 8.43 | 8.43 | 8.49 | 8.31 | 6.35M |
AD
