Jinlong Machinery & Electronic Co.,Ltd (300032.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300032.SZ Historical Return
If you invested ¥1000 in Jinlong Machinery & Electronic Co.,Ltd (300032.SZ) 10 years ago, it would be worth ¥206.86 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥508.57, while ¥1000 invested 1 year ago would be worth ¥684.62. This corresponds to total returns of -79.31%, -49.14%, -31.54%, respectively, with annualized returns of -14.58%, -12.64%, -31.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300032.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.49 | 3.56 | 3.56 | 3.58 | 3.48 | 15.58M |
| November 10, 2026 | 3.44 | 3.51 | 3.51 | 3.52 | 3.4 | 18.2M |
| November 09, 2026 | 3.45 | 3.38 | 3.38 | 3.48 | 3.35 | 15.09M |
| November 06, 2026 | 3.39 | 3.41 | 3.41 | 3.48 | 3.38 | 15.61M |
| November 05, 2026 | 3.35 | 3.48 | 3.48 | 3.49 | 3.34 | 17.34M |
| November 04, 2026 | 3.34 | 3.38 | 3.38 | 3.39 | 3.27 | 20.28M |
| November 03, 2026 | 3.34 | 3.33 | 3.33 | 3.45 | 3.3 | 17.09M |
| November 02, 2026 | 3.27 | 3.36 | 3.36 | 3.38 | 3.18 | 20.11M |
| October 30, 2026 | 3.32 | 3.27 | 3.27 | 3.46 | 3.26 | 18.91M |
| October 29, 2026 | 3.61 | 3.41 | 3.41 | 3.63 | 3.4 | 17.19M |
| October 28, 2026 | 3.42 | 3.52 | 3.52 | 3.56 | 3.42 | 18.37M |
| October 27, 2026 | 3.57 | 3.41 | 3.41 | 3.59 | 3.4 | 14.36M |
| October 26, 2026 | 3.55 | 3.55 | 3.55 | 3.61 | 3.51 | 14.36M |
| October 23, 2026 | 3.44 | 3.56 | 3.56 | 3.58 | 3.26 | 23.45M |
| October 22, 2026 | 3.51 | 3.46 | 3.46 | 3.64 | 3.45 | 13.94M |
| October 21, 2026 | 3.57 | 3.53 | 3.53 | 3.61 | 3.52 | 9.14M |
| October 20, 2026 | 3.49 | 3.55 | 3.55 | 3.59 | 3.46 | 11.34M |
| October 19, 2026 | 3.5 | 3.49 | 3.49 | 3.54 | 3.42 | 12.04M |
| October 16, 2026 | 3.6 | 3.54 | 3.54 | 3.63 | 3.51 | 13.82M |
| October 15, 2026 | 3.6 | 3.53 | 3.53 | 3.62 | 3.52 | 12.94M |
| October 14, 2026 | 3.76 | 3.64 | 3.64 | 3.76 | 3.63 | 11.13M |
| October 13, 2026 | 3.7 | 3.75 | 3.75 | 3.8 | 3.58 | 14.25M |
| October 12, 2026 | 3.69 | 3.71 | 3.71 | 3.74 | 3.64 | 13.41M |
| October 09, 2026 | 3.66 | 3.71 | 3.71 | 3.71 | 3.52 | 15.69M |
| October 08, 2026 | 3.76 | 3.67 | 3.67 | 3.84 | 3.64 | 12.76M |
| September 30, 2026 | 3.8 | 3.74 | 3.74 | 3.83 | 3.71 | 10.4M |
| September 29, 2026 | 3.7 | 3.8 | 3.8 | 3.84 | 3.69 | 11.04M |
| September 28, 2026 | 3.82 | 3.73 | 3.73 | 3.83 | 3.69 | 12.36M |
| September 24, 2026 | 3.84 | 3.78 | 3.78 | 3.86 | 3.78 | 9.19M |
| September 23, 2026 | 3.95 | 3.84 | 3.84 | 3.95 | 3.83 | 9M |
| September 22, 2026 | 3.95 | 3.92 | 3.92 | 3.97 | 3.9 | 12.48M |
| September 21, 2026 | 3.91 | 3.95 | 3.95 | 3.96 | 3.88 | 12.84M |
| September 18, 2026 | 3.95 | 3.9 | 3.9 | 3.95 | 3.87 | 18.55M |
| September 17, 2026 | 3.83 | 3.93 | 3.93 | 3.97 | 3.72 | 20.85M |
| September 16, 2026 | 3.81 | 3.8 | 3.8 | 3.81 | 3.66 | 17.22M |
| September 15, 2026 | 3.78 | 3.68 | 3.68 | 3.81 | 3.67 | 13.66M |
| September 11, 2026 | 3.87 | 3.81 | 3.81 | 3.87 | 3.7 | 17.18M |
| September 10, 2026 | 3.83 | 3.85 | 3.85 | 3.88 | 3.79 | 12.09M |
| September 09, 2026 | 3.87 | 3.86 | 3.86 | 3.95 | 3.85 | 14.06M |
| September 08, 2026 | 3.85 | 3.94 | 3.94 | 4.03 | 3.85 | 21.5M |
| September 07, 2026 | 3.88 | 3.87 | 3.87 | 3.9 | 3.82 | 11.47M |
| September 04, 2026 | 3.87 | 3.85 | 3.85 | 3.95 | 3.82 | 12.61M |
| September 03, 2026 | 3.99 | 3.87 | 3.87 | 4.01 | 3.85 | 18.33M |
| September 02, 2026 | 3.9 | 3.98 | 3.98 | 3.99 | 3.88 | 18.57M |
| September 01, 2026 | 3.89 | 3.93 | 3.93 | 3.94 | 3.84 | 19.35M |
| August 31, 2026 | 3.86 | 3.87 | 3.87 | 3.9 | 3.8 | 19.87M |
| August 28, 2026 | 3.86 | 3.93 | 3.93 | 3.95 | 3.86 | 14.78M |
| August 27, 2026 | 3.9 | 3.89 | 3.89 | 3.93 | 3.87 | 13.9M |
| August 26, 2026 | 3.91 | 3.91 | 3.91 | 3.97 | 3.86 | 19.15M |
| August 25, 2026 | 3.77 | 3.9 | 3.9 | 3.91 | 3.72 | 24.63M |
| August 24, 2026 | 3.8 | 3.76 | 3.76 | 3.85 | 3.7 | 16.01M |
| August 21, 2026 | 3.7 | 3.8 | 3.8 | 3.81 | 3.63 | 18.27M |
| August 20, 2026 | 3.63 | 3.71 | 3.71 | 3.75 | 3.61 | 15.46M |
| August 19, 2026 | 3.73 | 3.6 | 3.6 | 3.75 | 3.59 | 16.83M |
| August 18, 2026 | 3.82 | 3.77 | 3.77 | 3.84 | 3.72 | 13.46M |
| August 17, 2026 | 3.79 | 3.83 | 3.83 | 3.84 | 3.71 | 14.02M |
| August 14, 2026 | 3.74 | 3.75 | 3.75 | 3.79 | 3.68 | 13.7M |
| August 13, 2026 | 3.86 | 3.74 | 3.74 | 3.88 | 3.74 | 18.13M |
| August 12, 2026 | 3.74 | 3.81 | 3.81 | 3.84 | 3.73 | 17.06M |
| August 11, 2026 | 3.75 | 3.75 | 3.75 | 3.81 | 3.72 | 16.8M |
AD
