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 ¥178.74 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥682.83, while ¥1000 invested 1 year ago would be worth ¥627.09. This corresponds to total returns of -82.13%, -31.72%, -37.29%, respectively, with annualized returns of -15.81%, -7.34%, -37.29%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
