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 ¥5,878.73 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,171.87, while ¥1000 invested 1 year ago would be worth ¥1,797.57. This corresponds to total returns of 487.87%, 117.19%, 79.76%, respectively, with annualized returns of 20.51%, 16.81%, 79.76%.

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
September 30, 2026	60.38	59.14	59.14	60.43	58.7	5.82M
September 29, 2026	59.8	59.78	59.78	60.18	58.63	7.04M
September 28, 2026	65.15	59.98	59.98	65.41	59.15	13.28M
September 24, 2026	68	65.63	65.63	71.18	65.6	13.39M
September 23, 2026	67.69	68.65	68.65	69.5	66.61	13.62M
September 22, 2026	69.42	67.06	67.06	70.2	66.9	17.49M
September 21, 2026	70.5	68.2	68.2	71.47	67.8	18.46M
September 18, 2026	67.69	68.5	68.5	68.63	66.56	14.61M
September 17, 2026	67.5	66.9	66.9	69.39	66.55	14.18M
September 16, 2026	66.21	67.85	67.85	68.78	65.59	18.57M
September 15, 2026	67.23	66.18	66.18	68.52	66.08	18.44M
September 11, 2026	60.6	63.99	63.99	64.96	59.72	24.59M
September 10, 2026	60.99	61.4	61.4	62.99	60.5	9.95M
September 09, 2026	62	61.66	61.66	62.85	61.11	9.56M
September 08, 2026	62.6	61.78	61.78	63.45	61.13	11.04M
September 07, 2026	61.4	62.83	62.83	63.38	61.2	12.5M
September 04, 2026	64.6	61.44	61.44	65.74	60.69	10.85M
September 03, 2026	64.6	63.9	63.9	65.5	62.84	11.87M
September 02, 2026	62.47	63.99	63.99	64.55	61.58	12.04M
September 01, 2026	68.21	63.22	63.22	68.96	63.03	18.52M
August 31, 2026	65	68.18	68.18	68.44	64.2	19.05M
August 28, 2026	68	65.55	65.55	69	65.44	20.23M
August 27, 2026	64.86	66.18	66.18	66.84	63.41	16.3M
August 26, 2026	64.23	63.78	63.78	64.96	62.3	10.22M
August 25, 2026	64	63.66	63.66	64.98	61.08	13.04M
August 24, 2026	67.45	64.59	64.59	67.76	62.66	15.94M
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