Zhejiang Jiemei Electronic And Technology Co., Ltd. (002859.SZ) SHZ

45.58

-1.68(-3.55%)

Updated at April 23 03:04PM

Currency In CNY

002859.SZ Historical Return

If you invested ¥1000 in Zhejiang Jiemei Electronic And Technology Co., Ltd. (002859.SZ) since IPO date, it would be worth ¥4,530.82 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,490.03, while ¥1000 invested 1 year ago would be worth ¥2,546.37. This corresponds to total returns of 353.08%, 49%, 154.64%, respectively, with annualized returns of 18.17%, 8.3%, 154.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002859.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	46.8	47.26	47.26	47.71	46.15	8.93M
April 21, 2026	48.39	46.69	46.69	48.39	46.03	15.62M
April 20, 2026	50.73	48.97	48.97	50.98	48.4	13.58M
April 17, 2026	48.65	50.22	50.22	50.9	47.47	26.38M
April 16, 2026	42.12	46.33	46.33	46.33	42.12	16.04M
April 15, 2026	43.34	42.12	42.12	43.98	41.9	8.07M
April 14, 2026	42.93	42.8	42.8	43.79	41.78	7.49M
April 13, 2026	42.21	42.72	42.72	44.11	42.21	5.55M
April 10, 2026	43.22	42.62	42.62	44.22	42.57	9.62M
April 09, 2026	41.9	42.9	42.9	43.7	41.4	8.81M
April 08, 2026	40.5	42.47	42.47	42.6	40.3	6.49M
April 07, 2026	40	39.6	39.6	41.26	39.37	3.71M
April 03, 2026	39.87	40	40	40.96	39.61	3.61M
April 02, 2026	41.22	39.8	39.8	41.22	39.4	4.88M
April 01, 2026	40.72	40.4	40.4	41.81	40.22	5.98M
March 31, 2026	41.99	39.76	39.76	41.99	39.26	9.93M
March 30, 2026	38.81	42	42	42.35	38.21	11.78M
March 27, 2026	38.54	39.84	39.84	40.86	38.13	11.52M
March 26, 2026	44.18	39.76	39.76	44.18	39.76	15.08M
March 25, 2026	42.07	44.18	44.18	44.73	41.11	12.27M
March 24, 2026	39.5	41.24	41.24	41.36	38	11.81M
March 23, 2026	37.76	38.39	38.39	39.97	37.76	11.89M
March 20, 2026	41.45	39.33	39.33	41.59	39.22	12.11M
March 19, 2026	43.04	40.75	40.75	43.48	40.38	15.48M
March 18, 2026	42.36	44.61	44.61	45.83	42.36	18.71M
March 17, 2026	45	43.08	43.08	45.15	40.67	30.36M
March 16, 2026	42.62	42.62	42.62	42.62	42.62	0
March 13, 2026	42.62	42.62	42.62	42.62	42.62	0
March 12, 2026	42.62	42.62	42.62	42.62	42.62	0
March 11, 2026	42.62	42.62	42.62	42.62	42.62	0
March 10, 2026	42.62	42.62	42.62	42.62	42.62	0
March 09, 2026	-1	-1	42.62	-1	-1	0
March 06, 2026	-1	-1	42.62	-1	-1	0
March 05, 2026	-1	-1	42.62	-1	-1	0
March 04, 2026	41.97	42.62	42.62	43.45	40.9	8.93M
March 03, 2026	42.62	42.62	42.62	42.62	42.62	0
March 02, 2026	41.97	42.62	42.62	43.45	40.9	8.93M
February 27, 2026	42.75	42.41	42.41	42.79	41.7	5.79M
February 26, 2026	42.6	42.82	42.82	43	41.38	8.61M
February 25, 2026	44.2	42.88	42.88	45.8	42.5	12.86M
February 24, 2026	42.7	44.2	44.2	44.66	42.7	13.24M
February 13, 2026	41.13	40.93	40.93	41.57	40.55	6.3M
February 12, 2026	41	41.15	41.15	41.5	40.35	7.35M
February 11, 2026	39.95	41.02	41.02	42.66	39.4	14.07M
February 10, 2026	37.29	39.96	39.96	40.18	37.29	11.65M
February 09, 2026	37.21	37.52	37.52	37.7	36.36	5.75M
February 06, 2026	36.36	36.39	36.39	37.5	35.98	5.28M
February 05, 2026	37.61	36.7	36.7	38.27	35.92	8.51M
February 04, 2026	37.97	37.89	37.89	38.25	37.33	4.42M
February 03, 2026	37.3	38.33	38.33	38.42	37.16	5.5M
February 02, 2026	38.2	36.93	36.93	38.58	36.8	5.36M
January 30, 2026	36.93	38.07	38.07	38.58	36.88	7.88M
January 29, 2026	38	37.46	37.46	39.11	37.29	7.14M
January 28, 2026	39	37.92	37.92	39.88	37.62	9.18M
January 27, 2026	38.87	39.05	39.05	39.6	37.8	8.87M
January 26, 2026	38.16	38.8	38.8	39.14	38.16	11.24M
January 23, 2026	36.2	38.44	38.44	38.9	35.96	17.2M
January 22, 2026	35.11	36	36	36.28	34.3	11.97M
January 21, 2026	35.02	35.1	35.1	35.9	34.76	9.34M
January 20, 2026	34.32	35.03	35.03	35.43	34.11	12.85M