Joyware Electronics Co.,Ltd (300270.SZ) SHZ

12.99

+0.47(+3.75%)

Updated at June 03 11:53AM

Currency In CNY

300270.SZ Historical Return

If you invested ¥1000 in Joyware Electronics Co.,Ltd (300270.SZ) 10 years ago, it would be worth ¥855.17 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 ¥2,450.94, while ¥1000 invested 1 year ago would be worth ¥1,847.8. This corresponds to total returns of -14.48%, 145.09%, 84.78%, respectively, with annualized returns of -1.55%, 19.63%, 84.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300270.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12.57	12.52	12.52	12.73	12.2	7.81M
June 01, 2026	12.82	12.57	12.57	13.18	12.53	10.58M
May 29, 2026	13.71	12.87	12.87	13.88	12.72	14.38M
May 28, 2026	12.7	13.64	13.64	13.75	12.54	13.47M
May 27, 2026	13.06	12.67	12.67	13.12	12.57	7.76M
May 26, 2026	13.2	13.04	13.04	13.26	12.55	12.56M
May 25, 2026	13.7	13.3	13.3	13.98	13.13	12.31M
May 22, 2026	13.2	13.36	13.36	13.52	13	11.33M
May 21, 2026	14.24	13.23	13.23	14.48	13.09	16.48M
May 20, 2026	13.99	13.81	13.81	14.07	13.65	8.94M
May 19, 2026	13.96	13.98	13.98	14.23	13.81	8.85M
May 18, 2026	14.24	13.93	13.93	14.35	13.68	13.67M
May 15, 2026	14.41	14.16	14.16	14.6	13.88	15.63M
May 14, 2026	14.75	14.41	14.41	14.96	14.2	14.45M
May 13, 2026	14.51	14.57	14.57	14.9	14.48	14.95M
May 12, 2026	14.5	14.73	14.73	15.11	14.37	19.43M
May 11, 2026	15.22	14.61	14.61	15.62	14.53	21.56M
May 08, 2026	14.21	15.22	15.22	15.4	14.13	21.91M
May 07, 2026	13.68	14.37	14.37	14.65	13.55	21.71M
May 06, 2026	13.36	13.41	13.41	13.83	13.09	15.49M
April 30, 2026	12.86	13.36	13.36	13.44	12.85	16.85M
April 29, 2026	12.85	12.85	12.85	13.08	12.61	10.04M
April 28, 2026	12.44	12.96	12.96	13.29	12.4	17.57M
April 27, 2026	12.4	12.6	12.6	12.64	11.97	14.8M
April 24, 2026	12.53	12.5	12.5	12.92	12.44	13.56M
April 23, 2026	12.32	12.72	12.72	12.78	12.25	18.15M
April 22, 2026	12.59	12.44	12.44	12.85	12.03	23.37M
April 21, 2026	11.74	12.24	12.24	12.31	11.68	15.88M
April 20, 2026	12.1	11.8	11.8	12.42	11.72	25.58M
April 17, 2026	11.34	11.95	11.95	12.2	11.3	31.78M
April 16, 2026	10.27	11.45	11.45	11.66	10.2	24.61M
April 15, 2026	10.63	10.25	10.25	10.63	10.2	5.74M
April 14, 2026	10.52	10.47	10.47	10.64	10.37	4.54M
April 13, 2026	10.39	10.43	10.43	10.58	10.33	3.89M
April 10, 2026	10.09	10.44	10.44	10.77	10.09	4.82M
April 09, 2026	10.65	10.38	10.38	10.65	10.28	4.68M
April 08, 2026	10.51	10.65	10.65	10.69	10.45	5.39M
April 07, 2026	10.09	10.23	10.23	10.33	9.99	4.24M
April 03, 2026	10.43	10.08	10.08	10.44	10	4.97M
April 02, 2026	10.72	10.36	10.36	10.77	10.27	7.28M
April 01, 2026	10.89	10.77	10.77	10.97	10.65	5.58M
March 31, 2026	11.08	10.72	10.72	11.25	10.66	8.67M
March 30, 2026	10.33	11.11	11.11	11.19	10.26	14.09M
March 27, 2026	9.98	10.43	10.43	10.72	9.95	7.08M
March 26, 2026	10.59	10.16	10.16	10.6	10.06	6.4M
March 25, 2026	10.13	10.53	10.53	10.75	10.12	8.73M
March 24, 2026	10.16	10.12	10.12	10.2	9.78	6.43M
March 23, 2026	10.51	9.87	9.87	10.51	9.81	8.51M
March 20, 2026	10.86	10.52	10.52	11.02	10.5	5.47M
March 19, 2026	11	10.76	10.76	11	10.74	4.55M
March 18, 2026	10.81	11.03	11.03	11.04	10.8	5.4M
March 17, 2026	11.22	10.75	10.75	11.22	10.74	5.29M
March 16, 2026	11.05	11.1	11.1	11.18	10.86	5.35M
March 13, 2026	11.1	11.07	11.07	11.33	11.02	4.86M
March 12, 2026	11.35	11.21	11.21	11.47	11.17	5.4M
March 11, 2026	11.7	11.4	11.4	11.73	11.33	7.29M
March 10, 2026	10.82	11.67	11.6	11.81	10.82	9.14M
March 09, 2026	11.22	11.08	11.08	11.22	10.66	9.56M
March 06, 2026	10.82	11.1	11.1	11.11	10.78	5.67M
March 05, 2026	10.85	10.88	10.88	11.14	10.8	7.39M