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 ¥966.04 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥817.89, while ¥1000 invested 1 year ago would be worth ¥849.56. This corresponds to total returns of -3.4%, -18.21%, -15.04%, respectively, with annualized returns of -0.34%, -3.94%, -15.04%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 7.93 | 7.8 | 7.8 | 7.99 | 7.78 | 2.59M |
| October 20, 2026 | 7.83 | 7.94 | 7.94 | 7.95 | 7.8 | 3.42M |
| October 19, 2026 | 7.69 | 7.84 | 7.84 | 7.89 | 7.69 | 4.16M |
| October 16, 2026 | 7.75 | 7.76 | 7.76 | 7.87 | 7.68 | 3.62M |
| October 15, 2026 | 7.75 | 7.63 | 7.63 | 7.75 | 7.62 | 4.18M |
| October 14, 2026 | 7.98 | 7.81 | 7.81 | 8.01 | 7.8 | 3.27M |
| October 13, 2026 | 8 | 8.03 | 8.03 | 8.06 | 7.83 | 4.46M |
| October 12, 2026 | 8.07 | 8.05 | 8.05 | 8.13 | 8 | 5.69M |
| October 09, 2026 | 7.94 | 8.04 | 8.04 | 8.08 | 7.77 | 5.27M |
| October 08, 2026 | 7.85 | 7.95 | 7.95 | 8.01 | 7.85 | 3.91M |
| September 30, 2026 | 7.93 | 7.89 | 7.89 | 7.95 | 7.82 | 2.3M |
| September 29, 2026 | 7.8 | 7.87 | 7.87 | 7.93 | 7.76 | 3.08M |
| September 28, 2026 | 7.94 | 7.8 | 7.8 | 7.97 | 7.77 | 2.85M |
| September 24, 2026 | 7.92 | 7.92 | 7.92 | 7.99 | 7.9 | 1.8M |
| September 23, 2026 | 7.83 | 7.95 | 7.95 | 7.99 | 7.83 | 1.76M |
| September 22, 2026 | 8.02 | 7.95 | 7.95 | 8.04 | 7.94 | 2.3M |
| September 21, 2026 | 7.86 | 8 | 8 | 8.02 | 7.86 | 4.06M |
| September 18, 2026 | 7.83 | 7.8 | 7.8 | 7.88 | 7.79 | 2.31M |
| September 17, 2026 | 7.76 | 7.77 | 7.77 | 7.83 | 7.71 | 2.13M |
| September 16, 2026 | 7.7 | 7.8 | 7.8 | 7.81 | 7.63 | 2.61M |
| September 15, 2026 | 7.88 | 7.68 | 7.68 | 7.88 | 7.67 | 2.67M |
| September 11, 2026 | 7.87 | 7.75 | 7.75 | 7.92 | 7.67 | 3.75M |
| September 10, 2026 | 8.02 | 7.92 | 7.92 | 8.04 | 7.9 | 3.1M |
| September 09, 2026 | 8.21 | 8.04 | 8.04 | 8.21 | 8.01 | 2.67M |
| September 08, 2026 | 8.03 | 8.09 | 8.09 | 8.15 | 8.03 | 4.15M |
| September 07, 2026 | 8.07 | 8.02 | 8.02 | 8.13 | 8 | 3.63M |
| September 04, 2026 | 8.21 | 8.09 | 8.09 | 8.25 | 8.05 | 4.39M |
| September 03, 2026 | 8.28 | 8.17 | 8.17 | 8.37 | 8.16 | 3.99M |
| September 02, 2026 | 8.21 | 8.28 | 8.28 | 8.31 | 8.16 | 5.33M |
| September 01, 2026 | 8.12 | 8.25 | 8.25 | 8.33 | 8.11 | 7.57M |
| August 31, 2026 | 7.98 | 8.15 | 8.15 | 8.2 | 7.93 | 7.17M |
| August 28, 2026 | 7.92 | 8.01 | 8.01 | 8.04 | 7.92 | 3.98M |
| August 27, 2026 | 7.9 | 7.96 | 7.96 | 8.03 | 7.88 | 6.92M |
| August 26, 2026 | 8.06 | 7.97 | 7.97 | 8.22 | 7.95 | 12.98M |
| August 25, 2026 | 7.6 | 7.75 | 7.75 | 7.77 | 7.54 | 3.91M |
| August 24, 2026 | 7.62 | 7.59 | 7.59 | 7.72 | 7.54 | 3.07M |
| 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 |
AD
