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 ¥492.92 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥747.32, while ¥1000 invested 1 year ago would be worth ¥644.24. This corresponds to total returns of -50.71%, -25.27%, -35.58%, respectively, with annualized returns of -6.83%, -5.66%, -35.58%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.69 | 7.66 | 7.66 | 7.71 | 7.58 | 5.3M |
| August 20, 2026 | 7.6 | 7.69 | 7.69 | 7.72 | 7.54 | 4.81M |
| August 19, 2026 | 7.65 | 7.55 | 7.55 | 7.71 | 7.54 | 5.75M |
| August 18, 2026 | 7.84 | 7.71 | 7.71 | 7.84 | 7.61 | 6M |
| August 17, 2026 | 7.8 | 7.83 | 7.83 | 7.86 | 7.68 | 4.95M |
| August 14, 2026 | 7.75 | 7.79 | 7.79 | 7.8 | 7.66 | 4.28M |
| August 13, 2026 | 7.88 | 7.74 | 7.74 | 7.96 | 7.73 | 5.4M |
| August 12, 2026 | 7.85 | 7.84 | 7.84 | 7.92 | 7.81 | 3.07M |
| August 11, 2026 | 7.9 | 7.82 | 7.82 | 7.94 | 7.79 | 4.94M |
| August 10, 2026 | 7.82 | 7.93 | 7.93 | 7.96 | 7.7 | 5.99M |
| August 07, 2026 | 7.86 | 7.85 | 7.85 | 7.89 | 7.69 | 6.16M |
| August 06, 2026 | 7.8 | 7.88 | 7.88 | 8 | 7.77 | 6.01M |
| August 05, 2026 | 7.88 | 7.83 | 7.83 | 7.99 | 7.78 | 7.19M |
| August 04, 2026 | 7.79 | 7.84 | 7.84 | 7.93 | 7.75 | 6.07M |
| August 03, 2026 | 7.7 | 7.78 | 7.78 | 7.79 | 7.64 | 6.23M |
| July 31, 2026 | 7.5 | 7.68 | 7.68 | 7.74 | 7.41 | 8.01M |
| July 30, 2026 | 7.51 | 7.45 | 7.45 | 7.64 | 7.44 | 5.13M |
| July 29, 2026 | 7.5 | 7.54 | 7.54 | 7.57 | 7.41 | 4.86M |
| July 28, 2026 | 7.35 | 7.45 | 7.45 | 7.5 | 7.31 | 4.49M |
| July 27, 2026 | 7.25 | 7.39 | 7.39 | 7.4 | 7.25 | 3.66M |
| July 24, 2026 | 7.25 | 7.25 | 7.25 | 7.39 | 7.23 | 6.59M |
| July 23, 2026 | 7.18 | 7.31 | 7.31 | 7.32 | 7.16 | 4.42M |
| July 22, 2026 | 7.32 | 7.2 | 7.2 | 7.34 | 7.17 | 5.21M |
| July 21, 2026 | 7.27 | 7.35 | 7.35 | 7.4 | 7.18 | 8.03M |
| July 20, 2026 | 7.3 | 7.32 | 7.32 | 7.47 | 7.16 | 8.49M |
| July 17, 2026 | 7.5 | 7.23 | 7.23 | 7.57 | 7.21 | 8.33M |
| July 16, 2026 | 7.27 | 7.5 | 7.5 | 7.63 | 7.21 | 10.53M |
| July 15, 2026 | 7.2 | 7.29 | 7.29 | 7.36 | 7.15 | 5.99M |
| July 14, 2026 | 7.12 | 7.2 | 7.2 | 7.21 | 6.98 | 4.81M |
| July 13, 2026 | 7.3 | 7.11 | 7.11 | 7.37 | 7.08 | 8.92M |
| 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 |
AD
