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 ¥213.84 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 ¥593.65, while ¥1000 invested 1 year ago would be worth ¥733.33. This corresponds to total returns of -78.62%, -40.63%, -26.67%, respectively, with annualized returns of -14.32%, -9.93%, -26.67%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 3.7 | 3.76 | 3.76 | 3.77 | 3.64 | 19.99M |
| August 07, 2026 | 3.74 | 3.7 | 3.7 | 3.77 | 3.63 | 19.38M |
| August 06, 2026 | 3.71 | 3.77 | 3.77 | 3.77 | 3.66 | 25.18M |
| August 05, 2026 | 3.68 | 3.72 | 3.72 | 3.73 | 3.65 | 20.12M |
| August 04, 2026 | 3.66 | 3.67 | 3.67 | 3.67 | 3.59 | 18.86M |
| August 03, 2026 | 3.51 | 3.65 | 3.65 | 3.66 | 3.48 | 21.14M |
| July 31, 2026 | 3.49 | 3.53 | 3.53 | 3.57 | 3.45 | 23.28M |
| July 30, 2026 | 3.48 | 3.43 | 3.43 | 3.58 | 3.42 | 23.84M |
| July 29, 2026 | 3.46 | 3.52 | 3.52 | 3.54 | 3.4 | 24.1M |
| July 28, 2026 | 3.38 | 3.42 | 3.42 | 3.5 | 3.36 | 20.31M |
| July 27, 2026 | 3.32 | 3.41 | 3.41 | 3.42 | 3.26 | 17.21M |
| July 24, 2026 | 3.36 | 3.3 | 3.3 | 3.37 | 3.26 | 17.21M |
| July 23, 2026 | 3.22 | 3.39 | 3.39 | 3.4 | 3.2 | 27.16M |
| July 22, 2026 | 3.23 | 3.21 | 3.21 | 3.33 | 3.19 | 22.37M |
| July 21, 2026 | 3.22 | 3.28 | 3.28 | 3.3 | 3.06 | 29.37M |
| July 20, 2026 | 3.35 | 3.25 | 3.25 | 3.45 | 3.18 | 25.58M |
| July 17, 2026 | 3.56 | 3.37 | 3.37 | 3.6 | 3.33 | 25.06M |
| July 16, 2026 | 3.45 | 3.57 | 3.57 | 3.61 | 3.43 | 24.01M |
| July 15, 2026 | 3.43 | 3.49 | 3.49 | 3.53 | 3.41 | 18.98M |
| July 14, 2026 | 3.37 | 3.45 | 3.45 | 3.46 | 3.29 | 20.58M |
| July 13, 2026 | 3.59 | 3.38 | 3.38 | 3.61 | 3.34 | 23.15M |
| July 10, 2026 | 3.53 | 3.61 | 3.61 | 3.71 | 3.48 | 24.33M |
| July 09, 2026 | 3.5 | 3.57 | 3.57 | 3.59 | 3.4 | 22.01M |
| July 08, 2026 | 3.5 | 3.51 | 3.51 | 3.54 | 3.42 | 18.98M |
| July 07, 2026 | 3.61 | 3.5 | 3.5 | 3.66 | 3.49 | 18.33M |
AD
