Jinlong Machinery & Electronic Co.,Ltd (300032.SZ) SHZ
4.38
-0.02(-0.45%)
Currency In CNY
- 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 ¥244.95 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥887.35, while ¥1000 invested 1 year ago would be worth ¥905.24. This corresponds to total returns of -75.5%, -11.26%, -9.48%, respectively, with annualized returns of -13.12%, -2.36%, -9.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300032.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 4.5 | 4.62 | 4.62 | 4.63 | 4.46 | 22.81M |
| May 27, 2026 | 4.65 | 4.5 | 4.5 | 4.69 | 4.45 | 23.74M |
| May 26, 2026 | 4.76 | 4.65 | 4.65 | 4.78 | 4.55 | 32.51M |
| May 25, 2026 | 4.92 | 4.81 | 4.81 | 4.95 | 4.76 | 24.66M |
| May 22, 2026 | 4.92 | 4.91 | 4.91 | 4.97 | 4.74 | 31.53M |
| May 21, 2026 | 5 | 4.87 | 4.87 | 5.26 | 4.85 | 36.55M |
| May 20, 2026 | 5.07 | 4.98 | 4.98 | 5.08 | 4.96 | 19.09M |
| May 19, 2026 | 5.09 | 5.09 | 5.09 | 5.11 | 4.98 | 19.24M |
| May 18, 2026 | 5 | 5.07 | 5.07 | 5.08 | 4.93 | 18.93M |
| May 15, 2026 | 5.08 | 5.01 | 5.01 | 5.13 | 4.96 | 26.45M |
| May 14, 2026 | 5.26 | 5.06 | 5.06 | 5.26 | 5.05 | 29.37M |
| May 13, 2026 | 5.15 | 5.26 | 5.26 | 5.32 | 5.14 | 23.97M |
| May 12, 2026 | 5.28 | 5.17 | 5.17 | 5.3 | 5.13 | 33.74M |
| May 11, 2026 | 5.4 | 5.31 | 5.31 | 5.49 | 5.27 | 32.22M |
| May 08, 2026 | 5.36 | 5.34 | 5.34 | 5.37 | 5.27 | 29.6M |
| May 07, 2026 | 5.21 | 5.4 | 5.4 | 5.41 | 5.16 | 44.07M |
| May 06, 2026 | 5.29 | 5.16 | 5.16 | 5.37 | 5.11 | 42.85M |
| April 30, 2026 | 5.25 | 5.23 | 5.23 | 5.33 | 5.18 | 32.62M |
| April 29, 2026 | 5.21 | 5.28 | 5.28 | 5.32 | 4.96 | 57.49M |
| April 28, 2026 | 5.63 | 5.45 | 5.45 | 5.65 | 5.41 | 33.33M |
| April 27, 2026 | 5.41 | 5.67 | 5.67 | 5.69 | 5.4 | 35.16M |
| April 24, 2026 | 5.55 | 5.46 | 5.46 | 5.6 | 5.39 | 33.04M |
| April 23, 2026 | 5.82 | 5.59 | 5.59 | 5.84 | 5.53 | 38.98M |
| April 22, 2026 | 5.91 | 5.84 | 5.84 | 5.92 | 5.78 | 32.71M |
| April 21, 2026 | 6 | 5.92 | 5.92 | 6.03 | 5.86 | 31.82M |
| April 20, 2026 | 6 | 6 | 6 | 6.08 | 5.96 | 31.93M |
| April 17, 2026 | 6.02 | 6.01 | 6.01 | 6.1 | 5.92 | 37.91M |
| April 16, 2026 | 5.93 | 6.01 | 6.01 | 6.02 | 5.77 | 41.92M |
| April 15, 2026 | 5.91 | 5.92 | 5.92 | 6.04 | 5.85 | 44.63M |
| April 14, 2026 | 5.81 | 5.89 | 5.89 | 6.14 | 5.79 | 47.95M |
| April 13, 2026 | 5.59 | 5.81 | 5.81 | 5.83 | 5.55 | 38.29M |
| April 10, 2026 | 5.77 | 5.64 | 5.64 | 5.87 | 5.64 | 35.85M |
| April 09, 2026 | 5.74 | 5.69 | 5.69 | 5.8 | 5.65 | 38.62M |
| April 08, 2026 | 5.51 | 5.79 | 5.79 | 5.81 | 5.51 | 56.33M |
| April 07, 2026 | 5.24 | 5.37 | 5.37 | 5.42 | 5.21 | 44.43M |
| April 03, 2026 | 5.67 | 5.21 | 5.21 | 5.72 | 5.2 | 61.92M |
| April 02, 2026 | 6.02 | 5.69 | 5.69 | 6.11 | 5.65 | 57.75M |
| April 01, 2026 | 5.9 | 6.01 | 6.01 | 6.25 | 5.9 | 80.1M |
| March 31, 2026 | 5.99 | 5.75 | 5.75 | 6 | 5.7 | 67.86M |
| March 30, 2026 | 6.02 | 6.06 | 6.06 | 6.07 | 5.83 | 58.33M |
| March 27, 2026 | 6.02 | 6.12 | 6.12 | 6.2 | 5.93 | 58.69M |
| March 26, 2026 | 6.26 | 6.16 | 6.16 | 6.53 | 6.08 | 97.11M |
| March 25, 2026 | 6.19 | 6.3 | 6.3 | 6.42 | 6.14 | 117.62M |
| March 24, 2026 | 5.99 | 6.19 | 6.19 | 6.22 | 5.95 | 116.32M |
| March 23, 2026 | 5.66 | 5.83 | 5.83 | 6.01 | 5.63 | 99.86M |
| March 20, 2026 | 5.97 | 6.03 | 6.03 | 6.31 | 5.96 | 120.76M |
| March 19, 2026 | 5.96 | 5.86 | 5.86 | 6.03 | 5.83 | 59.7M |
| March 18, 2026 | 5.85 | 6.06 | 6.06 | 6.15 | 5.84 | 84.29M |
| March 17, 2026 | 5.97 | 5.82 | 5.82 | 6.08 | 5.8 | 44.32M |
| March 16, 2026 | 5.87 | 5.93 | 5.93 | 5.99 | 5.84 | 35.36M |
| March 13, 2026 | 5.8 | 5.88 | 5.88 | 6.06 | 5.75 | 60.54M |
| March 12, 2026 | 5.93 | 5.85 | 5.85 | 6.01 | 5.8 | 44.27M |
| March 11, 2026 | 6 | 5.98 | 5.98 | 6.19 | 5.92 | 65.06M |
| March 10, 2026 | 5.43 | 5.98 | 6.02 | 6.15 | 5.43 | 60.13M |
| March 09, 2026 | 5.53 | 5.69 | 5.69 | 5.76 | 5.36 | 60.1M |
| March 06, 2026 | 5.43 | 5.6 | 5.6 | 5.62 | 5.38 | 65.47M |
| March 05, 2026 | 5.07 | 5.5 | 5.5 | 5.8 | 5.05 | 104.01M |
