Sijin Intelligent Forming Machinery Co., Ltd. (003025.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
003025.SZ Historical Return
If you invested ¥1000 in Sijin Intelligent Forming Machinery Co., Ltd. (003025.SZ) since IPO date, it would be worth ¥1,492.94 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,030.12, while ¥1000 invested 1 year ago would be worth ¥836.69. This corresponds to total returns of 49.29%, 3.01%, -16.33%, respectively, with annualized returns of 7.21%, 0.6%, -16.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
003025.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 11.79 | 11.63 | 11.63 | 11.8 | 11.52 | 2.75M |
| September 10, 2026 | 12.38 | 11.86 | 11.86 | 12.38 | 11.81 | 1.94M |
| September 09, 2026 | 12.14 | 11.95 | 11.95 | 12.15 | 11.92 | 2.4M |
| September 08, 2026 | 12.12 | 12.1 | 12.1 | 12.2 | 12.05 | 2.84M |
| September 07, 2026 | 12.21 | 12.18 | 12.18 | 12.35 | 12.12 | 2.52M |
| September 04, 2026 | 12.38 | 12.2 | 12.2 | 12.54 | 12.15 | 3.25M |
| September 03, 2026 | 12.4 | 12.33 | 12.33 | 12.5 | 12.25 | 2.39M |
| September 02, 2026 | 12.3 | 12.41 | 12.41 | 12.45 | 12.21 | 2.87M |
| September 01, 2026 | 12.5 | 12.36 | 12.36 | 12.6 | 12.27 | 3.52M |
| August 31, 2026 | 12.41 | 12.53 | 12.53 | 12.53 | 12.18 | 5.83M |
| August 28, 2026 | 12.46 | 12.47 | 12.47 | 12.54 | 12.42 | 2.31M |
| August 27, 2026 | 12.46 | 12.46 | 12.46 | 12.49 | 12.34 | 2.73M |
| August 26, 2026 | 12.65 | 12.51 | 12.51 | 12.65 | 12.38 | 2.38M |
| August 25, 2026 | 12.27 | 12.56 | 12.56 | 12.59 | 12.15 | 2.81M |
| August 24, 2026 | 12.4 | 12.28 | 12.28 | 12.45 | 12.1 | 2.95M |
| August 21, 2026 | 12.27 | 12.46 | 12.46 | 12.5 | 12.08 | 3.36M |
| August 20, 2026 | 12.17 | 12.28 | 12.28 | 12.38 | 12.15 | 3.12M |
| August 19, 2026 | 12.51 | 12.07 | 12.07 | 12.51 | 12.04 | 4.56M |
| August 18, 2026 | 12.61 | 12.58 | 12.58 | 12.61 | 12.46 | 3.01M |
| August 17, 2026 | 12.47 | 12.62 | 12.62 | 12.65 | 12.43 | 3.38M |
| August 14, 2026 | 12.58 | 12.49 | 12.49 | 12.67 | 12.38 | 4.49M |
| August 13, 2026 | 13.2 | 12.57 | 12.57 | 13.27 | 12.56 | 9.02M |
| August 12, 2026 | 12.48 | 13.26 | 13.26 | 13.52 | 12.4 | 11.82M |
| August 11, 2026 | 12.4 | 12.51 | 12.51 | 12.6 | 12.33 | 4.52M |
| August 10, 2026 | 12.17 | 12.39 | 12.39 | 12.44 | 11.99 | 4.57M |
| August 07, 2026 | 12.1 | 12.12 | 12.12 | 12.14 | 11.85 | 3.6M |
| August 06, 2026 | 12 | 12.05 | 12.05 | 12.14 | 11.88 | 4.19M |
| August 05, 2026 | 11.88 | 12.02 | 12.02 | 12.19 | 11.82 | 4.7M |
| August 04, 2026 | 11.78 | 11.87 | 11.87 | 11.94 | 11.74 | 3.86M |
| August 03, 2026 | 11.72 | 11.75 | 11.75 | 11.82 | 11.65 | 2.64M |
| July 31, 2026 | 11.56 | 11.61 | 11.61 | 11.8 | 11.54 | 4.06M |
| July 30, 2026 | 11.57 | 11.4 | 11.4 | 11.87 | 11.4 | 6.56M |
| July 29, 2026 | 11.35 | 11.56 | 11.56 | 11.57 | 11.27 | 5.08M |
| July 28, 2026 | 11.17 | 11.33 | 11.33 | 11.4 | 11.11 | 3.83M |
| July 27, 2026 | 10.94 | 11.25 | 11.25 | 11.29 | 10.94 | 3.48M |
| July 23, 2026 | 10.8 | 11.07 | 11.07 | 11.1 | 10.79 | 3.55M |
| July 22, 2026 | 11.05 | 10.8 | 10.8 | 11.06 | 10.77 | 4.72M |
| July 21, 2026 | 10.96 | 11.09 | 11.09 | 11.15 | 10.49 | 7.02M |
| July 20, 2026 | 11.44 | 11.05 | 11.05 | 11.56 | 10.9 | 6.44M |
| July 17, 2026 | 11.91 | 11.33 | 11.33 | 11.98 | 11.29 | 6.49M |
| July 16, 2026 | 12.12 | 11.89 | 11.89 | 12.33 | 11.85 | 5.24M |
| July 15, 2026 | 12.31 | 12.18 | 12.18 | 12.39 | 12.08 | 4.52M |
| July 14, 2026 | 12.06 | 12.33 | 12.33 | 12.33 | 11.83 | 7.13M |
| July 13, 2026 | 12.92 | 12.05 | 12.05 | 12.98 | 12.05 | 9.11M |
| July 10, 2026 | 12.78 | 13 | 13 | 13.63 | 12.65 | 10.72M |
| July 09, 2026 | 12.93 | 12.58 | 12.58 | 13.03 | 12.25 | 10.81M |
| July 08, 2026 | 13.73 | 12.93 | 12.93 | 13.85 | 12.92 | 12.66M |
| July 07, 2026 | 14.26 | 13.83 | 13.83 | 14.78 | 13.8 | 8.45M |
| July 06, 2026 | 15.09 | 14.39 | 14.39 | 15.14 | 14.3 | 10.3M |
| July 03, 2026 | 14.49 | 15.06 | 15.06 | 15.57 | 14.32 | 13.95M |
| July 02, 2026 | 14.19 | 14.53 | 14.53 | 15.26 | 14.1 | 11.03M |
| July 01, 2026 | 14.08 | 14.36 | 14.36 | 14.47 | 13.78 | 10.38M |
| June 30, 2026 | 13.45 | 14.08 | 14.08 | 14.52 | 13.27 | 13.66M |
| June 29, 2026 | 13.93 | 13.6 | 13.6 | 14.03 | 13.17 | 12.08M |
| June 26, 2026 | 14.31 | 14 | 14 | 14.7 | 13.97 | 10.25M |
| June 25, 2026 | 15.16 | 14.42 | 14.42 | 15.4 | 14.4 | 11.76M |
| June 24, 2026 | 15.82 | 15.1 | 15.1 | 15.92 | 14.89 | 11.81M |
| June 23, 2026 | 16.26 | 15.82 | 15.82 | 16.49 | 15.72 | 11.07M |
| June 22, 2026 | 17 | 16.32 | 16.32 | 17.24 | 15.98 | 15.14M |
| June 18, 2026 | 16.6 | 17 | 17 | 17.23 | 16.3 | 18.15M |
AD
