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

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 ¥6,706.76 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 ¥2,264.09, while ¥1000 invested 1 year ago would be worth ¥2,268.66. This corresponds to total returns of 570.68%, 126.41%, 126.87%, respectively, with annualized returns of 22.49%, 17.75%, 126.87%.

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
August 21, 2026	66.31	67.47	67.47	69.2	64.52	16.33M
August 20, 2026	69.01	66.7	66.7	69.15	64.79	21.47M
August 19, 2026	71.27	69.15	69.15	73.55	69.15	17.67M
August 18, 2026	75.1	76.83	76.83	77.88	75.05	24.94M
August 17, 2026	74.23	74.93	74.93	75.19	72.37	20.93M
August 14, 2026	74.47	73.06	73.06	75.83	72.01	24.93M
August 13, 2026	80.07	74.79	74.79	81.86	74.21	31.75M
August 12, 2026	79.38	80	80	80.05	74.2	36.56M
August 11, 2026	73.93	81.32	81.32	81.32	73.18	19.42M
August 10, 2026	71.39	73.93	73.93	74.66	68.2	24.48M
August 07, 2026	68.49	70.51	70.51	72	67	20.1M
August 06, 2026	63.6	67.81	67.81	69.3	63.31	22.09M
August 05, 2026	60.01	65.36	65.36	66	59.75	23.27M
August 04, 2026	56.01	60	60	60.69	53.06	26.66M
August 03, 2026	57.99	55.17	55.17	58.92	54.5	21.94M
July 31, 2026	63.75	60.3	60.3	64.73	59.01	35.1M
July 30, 2026	59.66	59.73	59.73	63.6	55.99	34.4M
July 29, 2026	58.09	59.59	59.59	61.12	56.18	21.71M
July 28, 2026	60.29	58.67	58.67	63.87	57.23	14.6M
July 27, 2026	59	63.39	63.39	63.49	58.31	16.02M
July 23, 2026	61.71	60.81	60.81	65.8	60.43	19.61M
July 22, 2026	61.65	60.5	60.5	64.6	59.65	18.6M
July 21, 2026	57.11	62.01	62.01	62.01	51.4	25.44M
July 20, 2026	65.01	57.11	57.11	65.9	57.11	17.71M
July 17, 2026	69.83	63.45	63.45	72.17	63.03	17.34M
July 16, 2026	71.72	69.83	69.83	74.2	68.51	16.19M
July 15, 2026	79	72.53	72.53	79.36	72	11.62M
July 14, 2026	72.55	77.49	77.49	78.25	72.05	18.54M
July 13, 2026	78.4	72.58	72.58	79.39	71.55	19.03M
July 10, 2026	84.1	78.4	78.4	87.62	78.06	18.57M
July 09, 2026	82	82.84	82.84	83.6	76.16	17.22M
July 08, 2026	84.9	80.17	80.17	85.78	80.09	14.42M
July 07, 2026	87.16	84.06	84.06	88.38	82.59	16.6M
July 06, 2026	93.16	85.99	85.99	96.04	85.48	21.12M
July 03, 2026	93	93.27	93.27	97.2	90.01	25.82M
July 02, 2026	100.5	98.91	98.91	103.56	98.91	19.67M
July 01, 2026	112.65	109.9	109.9	115.91	105	34.34M
June 30, 2026	113.13	109.51	109.51	113.13	103.03	39.36M
June 29, 2026	109.95	114.15	114.15	114.15	108.96	39.49M
June 26, 2026	92.01	103.77	103.77	105.15	92	33.84M
June 25, 2026	92.6	97.1	97.1	98.11	88.88	32.67M
June 24, 2026	91.37	90.12	90.12	93.67	88.14	28.27M
June 23, 2026	99.01	92.25	92.25	100.45	92.25	24.83M
June 22, 2026	102	102.5	102.5	104.08	96.1	37.27M
June 18, 2026	90.64	99.73	99.73	99.73	90.6	26.23M
June 17, 2026	89	90.66	90.66	93.69	88.26	31.49M
June 16, 2026	86.5	89	89	91.09	85.51	35.13M
June 15, 2026	78.88	82.81	82.81	82.81	78.88	21.69M
June 12, 2026	80.4	75.28	75.28	80.99	74.6	28.64M
June 11, 2026	81.12	78.01	78.01	85.5	76	33.06M
June 10, 2026	86.66	82.58	82.58	86.7	81.29	29.28M
June 09, 2026	81.62	88.33	88.33	88.33	80	36.33M
June 08, 2026	79	80.3	80.3	86.2	79	35.82M
June 05, 2026	92.5	86.56	86.56	94.93	86.19	34.13M
June 04, 2026	84.25	94.39	94.39	95.36	84.25	32.35M
June 03, 2026	80	86.72	86.72	87.86	76.26	34.23M
June 02, 2026	72.62	80.4	80.4	82.28	70.1	32.6M
June 01, 2026	69.9	75.05	75.05	76.12	69.05	32.18M
May 29, 2026	71.55	69.2	69.2	75.66	68.61	31.96M
May 28, 2026	64.07	69.82	69.82	69.82	64.04	21.01M