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 ¥7,214.71 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 ¥2,328.52, while ¥1000 invested 1 year ago would be worth ¥3,665.66. This corresponds to total returns of 621.47%, 132.85%, 266.57%, respectively, with annualized returns of 23.76%, 18.41%, 266.57%.

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
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
May 27, 2026	63.41	63.59	63.59	65.3	62.3	17.15M
May 26, 2026	64.8	63.17	63.17	66.18	62.26	20.6M
May 25, 2026	63.91	64.29	64.29	66.06	62.26	29.86M
May 22, 2026	54.91	60.05	60.05	60.05	54.91	19.34M
May 21, 2026	56.69	54.59	54.59	58.48	54.01	13.75M
May 20, 2026	56.21	56.25	56.25	57.11	54.73	11.99M
May 19, 2026	51.94	56.78	56.78	57.59	51.15	20.75M
May 18, 2026	51.74	52.35	52.35	53.87	49.6	13.32M
May 15, 2026	53.04	51.51	51.51	54.5	50.69	12.23M
May 14, 2026	51.58	53.8	53.8	54.8	51.23	18M
May 13, 2026	51.04	51.55	51.55	52.45	50.2	13.93M
May 12, 2026	52.02	51.88	51.88	52.79	50.61	9.63M
May 11, 2026	49.91	51.4	51.4	52.27	49.11	13.42M
May 08, 2026	50	48.98	48.98	50.25	48.74	9.43M
May 07, 2026	49.93	50.28	50.28	51.69	49.66	11.37M
May 06, 2026	50.21	49.93	49.93	51.79	49.5	13.9M
April 30, 2026	49.3	51	51	51.09	48.35	10.46M
April 29, 2026	48.11	49.5	49.5	50.16	48	10.99M
April 28, 2026	47.41	48.85	48.85	50.13	46.5	15.89M
April 27, 2026	46.8	47.39	47.39	48.49	46.26	13.9M
April 24, 2026	44.84	45.98	45.98	46.78	44.72	9.23M
April 23, 2026	47.26	45.58	45.58	47.45	44.9	9.2M
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