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 ¥219.91 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥750.99, while ¥1000 invested 1 year ago would be worth ¥656.3. This corresponds to total returns of -78.01%, -24.9%, -34.37%, respectively, with annualized returns of -14.05%, -5.56%, -34.37%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 3.79 | 3.63 | 3.63 | 3.82 | 3.6 | 23.97M |
| July 03, 2026 | 3.76 | 3.79 | 3.79 | 3.85 | 3.72 | 24.09M |
| July 02, 2026 | 3.83 | 3.74 | 3.74 | 3.93 | 3.72 | 23.66M |
| July 01, 2026 | 3.82 | 3.89 | 3.89 | 3.97 | 3.74 | 26.67M |
| June 30, 2026 | 3.65 | 3.8 | 3.8 | 3.86 | 3.63 | 22.59M |
| June 29, 2026 | 3.76 | 3.69 | 3.69 | 3.77 | 3.6 | 23.47M |
| June 26, 2026 | 3.81 | 3.75 | 3.75 | 3.92 | 3.73 | 22.98M |
| June 25, 2026 | 3.86 | 3.86 | 3.86 | 3.95 | 3.82 | 20.88M |
| June 24, 2026 | 4 | 3.89 | 3.89 | 4.05 | 3.8 | 25.29M |
| June 23, 2026 | 4.03 | 4.02 | 4.02 | 4.14 | 3.95 | 23.58M |
| June 22, 2026 | 4.03 | 4.06 | 4.06 | 4.11 | 3.89 | 24.97M |
| June 18, 2026 | 4.14 | 4.06 | 4.06 | 4.18 | 4.04 | 19.51M |
| June 17, 2026 | 4.23 | 4.17 | 4.17 | 4.29 | 4.14 | 22.78M |
| June 16, 2026 | 4.1 | 4.25 | 4.25 | 4.28 | 4.04 | 26.38M |
| June 15, 2026 | 4.05 | 4.11 | 4.11 | 4.21 | 4.02 | 25.47M |
| June 12, 2026 | 4.09 | 4 | 4 | 4.14 | 3.98 | 23.42M |
| June 11, 2026 | 4.06 | 4.02 | 4.02 | 4.09 | 3.97 | 20.81M |
| June 10, 2026 | 4.22 | 4.11 | 4.11 | 4.24 | 4.04 | 24.02M |
| June 09, 2026 | 4.29 | 4.26 | 4.26 | 4.37 | 4.22 | 19.63M |
| June 08, 2026 | 4.33 | 4.26 | 4.26 | 4.48 | 4.23 | 28.7M |
| June 05, 2026 | 4.38 | 4.46 | 4.46 | 4.53 | 4.3 | 30.45M |
| June 04, 2026 | 4.31 | 4.38 | 4.38 | 4.41 | 4.29 | 19.79M |
| June 03, 2026 | 4.39 | 4.4 | 4.4 | 4.53 | 4.32 | 22.03M |
| June 02, 2026 | 4.43 | 4.4 | 4.4 | 4.46 | 4.29 | 17.44M |
| June 01, 2026 | 4.29 | 4.46 | 4.46 | 4.54 | 4.29 | 25.05M |
| May 29, 2026 | 4.62 | 4.32 | 4.32 | 4.62 | 4.29 | 34.8M |
AD
