Shenzhen Jasic Technology Co.,Ltd. (300193.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300193.SZ Historical Return
If you invested ¥1000 in Shenzhen Jasic Technology Co.,Ltd. (300193.SZ) 10 years ago, it would be worth ¥956.36 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥535.99, while ¥1000 invested 1 year ago would be worth ¥781.86. This corresponds to total returns of -4.36%, -46.4%, -21.81%, respectively, with annualized returns of -0.44%, -11.73%, -21.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300193.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.66 | 7.67 | 7.67 | 7.72 | 7.57 | 2.93M |
| August 20, 2026 | 7.68 | 7.72 | 7.72 | 7.77 | 7.6 | 3.71M |
| August 19, 2026 | 7.73 | 7.62 | 7.62 | 7.99 | 7.59 | 6.92M |
| August 18, 2026 | 7.8 | 7.88 | 7.88 | 7.9 | 7.66 | 5.78M |
| August 17, 2026 | 7.77 | 7.79 | 7.79 | 7.8 | 7.65 | 3.67M |
| August 14, 2026 | 7.73 | 7.74 | 7.74 | 7.8 | 7.7 | 2.86M |
| August 13, 2026 | 7.87 | 7.73 | 7.73 | 7.87 | 7.73 | 3.54M |
| August 12, 2026 | 7.82 | 7.84 | 7.84 | 7.92 | 7.79 | 2.8M |
| August 11, 2026 | 7.81 | 7.82 | 7.82 | 8.01 | 7.75 | 5.79M |
| August 10, 2026 | 7.58 | 7.88 | 7.88 | 7.9 | 7.52 | 9.48M |
| August 07, 2026 | 7.62 | 7.58 | 7.58 | 7.66 | 7.51 | 3.3M |
| August 06, 2026 | 7.6 | 7.62 | 7.62 | 7.66 | 7.51 | 3.35M |
| August 05, 2026 | 7.62 | 7.63 | 7.63 | 7.66 | 7.57 | 3.81M |
| August 04, 2026 | 7.6 | 7.61 | 7.61 | 7.64 | 7.55 | 3.49M |
| August 03, 2026 | 7.43 | 7.6 | 7.6 | 7.62 | 7.42 | 3.53M |
| July 31, 2026 | 7.4 | 7.48 | 7.48 | 7.49 | 7.38 | 3.88M |
| July 30, 2026 | 7.38 | 7.32 | 7.32 | 7.46 | 7.25 | 4.62M |
| July 29, 2026 | 7.34 | 7.42 | 7.42 | 7.46 | 7.32 | 3.59M |
| July 28, 2026 | 7.25 | 7.34 | 7.34 | 7.39 | 7.23 | 2.5M |
| July 27, 2026 | 7.15 | 7.31 | 7.31 | 7.33 | 7.15 | 2.39M |
| July 24, 2026 | 7.37 | 7.17 | 7.17 | 7.4 | 7.17 | 3.87M |
| July 23, 2026 | 7.36 | 7.44 | 7.44 | 7.45 | 7.26 | 3.93M |
| July 22, 2026 | 7.49 | 7.37 | 7.37 | 7.53 | 7.35 | 3.88M |
| July 21, 2026 | 7.48 | 7.53 | 7.53 | 7.56 | 7.4 | 5.55M |
| July 20, 2026 | 7.55 | 7.5 | 7.5 | 7.71 | 7.45 | 5.74M |
| July 17, 2026 | 7.59 | 7.61 | 7.61 | 7.76 | 7.49 | 7.26M |
| July 16, 2026 | 7.54 | 7.56 | 7.56 | 7.7 | 7.51 | 3.59M |
| July 15, 2026 | 7.54 | 7.61 | 7.61 | 7.67 | 7.48 | 3.18M |
| July 14, 2026 | 7.45 | 7.55 | 7.55 | 7.55 | 7.36 | 3.97M |
| July 13, 2026 | 7.68 | 7.42 | 7.42 | 7.68 | 7.4 | 5.05M |
| July 10, 2026 | 7.58 | 7.71 | 7.71 | 7.79 | 7.51 | 4.54M |
| July 09, 2026 | 7.62 | 7.6 | 7.6 | 7.65 | 7.45 | 4.84M |
| July 08, 2026 | 7.82 | 7.62 | 7.62 | 7.83 | 7.59 | 4.93M |
| July 07, 2026 | 7.85 | 7.84 | 7.84 | 7.94 | 7.72 | 4.34M |
| July 06, 2026 | 8.13 | 7.9 | 7.9 | 8.13 | 7.84 | 7.64M |
| July 03, 2026 | 8.3 | 8.37 | 8.37 | 8.5 | 8.26 | 7.74M |
| July 02, 2026 | 8.25 | 8.24 | 8.24 | 8.4 | 8.2 | 6.65M |
| July 01, 2026 | 8.1 | 8.29 | 8.29 | 8.32 | 8.09 | 7.49M |
| June 30, 2026 | 8 | 8.14 | 8.14 | 8.16 | 7.91 | 7M |
| June 29, 2026 | 7.94 | 8.02 | 8.02 | 8.05 | 7.77 | 5.49M |
| June 26, 2026 | 7.98 | 7.92 | 7.92 | 8.06 | 7.86 | 6.06M |
| June 25, 2026 | 8.25 | 8.02 | 8.02 | 8.29 | 8 | 6.15M |
| June 24, 2026 | 8.29 | 8.22 | 8.22 | 8.3 | 8.02 | 6.77M |
| June 23, 2026 | 8.36 | 8.29 | 8.29 | 8.52 | 8.2 | 7.86M |
| June 22, 2026 | 8.16 | 8.43 | 8.43 | 8.54 | 7.83 | 14.88M |
| June 18, 2026 | 8.37 | 8.16 | 8.16 | 8.43 | 8.1 | 8.25M |
| June 17, 2026 | 8.6 | 8.41 | 8.41 | 8.6 | 8.41 | 7.45M |
| June 16, 2026 | 7.81 | 8.64 | 8.64 | 8.74 | 7.81 | 15.51M |
| June 15, 2026 | 7.81 | 8.7 | 8.7 | 8.78 | 7.81 | 25.54M |
| June 12, 2026 | 7.81 | 7.8 | 7.8 | 7.85 | 7.72 | 5.58M |
| June 11, 2026 | 7.59 | 7.74 | 7.74 | 7.78 | 7.52 | 5.7M |
| June 10, 2026 | 7.52 | 7.69 | 7.69 | 7.69 | 7.41 | 6.49M |
| June 09, 2026 | 7.55 | 7.63 | 7.63 | 7.67 | 7.5 | 4.16M |
| June 08, 2026 | 7.53 | 7.53 | 7.53 | 7.77 | 7.4 | 6.7M |
| June 05, 2026 | 7.54 | 7.67 | 7.67 | 7.81 | 7.47 | 6.38M |
| June 04, 2026 | 7.69 | 7.55 | 7.55 | 7.8 | 7.48 | 5.7M |
| June 03, 2026 | 7.75 | 7.69 | 7.69 | 7.76 | 7.63 | 4.15M |
| June 02, 2026 | 7.87 | 7.75 | 7.75 | 7.89 | 7.69 | 4.59M |
| June 01, 2026 | 7.62 | 7.87 | 7.87 | 7.93 | 7.6 | 7.27M |
| May 29, 2026 | 7.81 | 7.66 | 7.66 | 7.83 | 7.62 | 6.33M |
AD
