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

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 ¥670.13 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 ¥1,829.92, while ¥1000 invested 1 year ago would be worth ¥1,337.17. This corresponds to total returns of -32.99%, 82.99%, 33.72%, respectively, with annualized returns of -3.92%, 12.85%, 33.72%.

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
August 21, 2026	12.06	11.62	11.62	12.06	11.31	10.61M
August 20, 2026	12.14	11.86	11.86	12.14	11.76	11.3M
August 19, 2026	12.66	12.03	12.03	12.79	11.91	16.29M
August 18, 2026	13.06	12.97	12.97	13.33	12.76	15.42M
August 17, 2026	12.85	13.15	13.15	13.15	12.5	17.26M
August 14, 2026	12.99	12.91	12.91	13.26	12.64	20.86M
August 13, 2026	13.4	13.07	13.07	14.25	13	30.86M
August 12, 2026	13.48	13.13	13.13	13.54	13.05	19.74M
August 11, 2026	13.32	13.22	13.22	13.52	13.04	13.96M
August 10, 2026	13.2	13.4	13.4	13.45	12.6	24.34M
August 07, 2026	12.71	13.05	13.05	13.07	12.5	23.76M
August 06, 2026	13.15	12.96	12.96	14.07	12.7	40.33M
August 05, 2026	12.13	13.25	13.25	13.32	12.1	40.52M
August 04, 2026	11.1	12.6	12.6	12.6	10.62	32.19M
August 03, 2026	10.85	10.5	10.5	11.01	10.23	18.18M
July 31, 2026	9.7	10.37	10.37	10.84	9.7	26.16M
July 30, 2026	10.28	9.29	9.29	10.48	9.28	20.76M
July 29, 2026	9.71	10.35	10.35	10.72	9.55	23.15M
July 28, 2026	9.76	9.7	9.7	9.89	9.61	9.66M
July 27, 2026	9.11	9.77	9.77	9.8	9.06	12.52M
July 24, 2026	9.4	9.18	9.18	9.53	9.12	8.12M
July 23, 2026	9.24	9.57	9.57	9.77	9.24	14.36M
July 22, 2026	9.31	9.35	9.35	9.79	9.2	18.04M
July 21, 2026	9.37	9.55	9.55	9.6	8.1	26.77M
July 20, 2026	10.61	9.4	9.4	10.85	9.1	24.33M
July 17, 2026	11.19	10.43	10.43	11.38	10.3	16.63M
July 16, 2026	11.45	11.23	11.23	11.63	10.99	15.21M
July 15, 2026	12.1	11.65	11.65	12.45	11.45	17.26M
July 14, 2026	12.05	12.05	12.05	12.2	11.49	16M
July 13, 2026	12.98	12.14	12.14	13.38	12.03	19.02M
July 10, 2026	12.7	13.23	13.23	13.5	12.6	29.15M
July 09, 2026	11.76	12.99	12.99	13.2	11.64	32.64M
July 08, 2026	11.54	11.4	11.4	12.26	11.36	16.45M
July 07, 2026	12.25	11.58	11.58	12.49	11.46	14.65M
July 06, 2026	13.13	12.38	12.38	13.13	12.32	18.42M
July 03, 2026	13.42	13.24	13.24	13.46	12.83	25.48M
July 02, 2026	13.97	13.3	13.3	14.06	13.21	33.04M
July 01, 2026	13.09	14.28	14.28	15.1	12.88	60.44M
June 30, 2026	10.85	13.01	13.01	13.01	10.72	23.9M
June 29, 2026	10.31	10.84	10.84	11.05	10.05	19.03M
June 26, 2026	11.03	10.34	10.34	11.35	10.27	16.64M
June 25, 2026	10.78	10.85	10.85	11.65	10.67	16.28M
June 24, 2026	11.43	10.83	10.83	11.48	10.58	10.69M
June 23, 2026	10.86	11.46	11.46	11.57	10.8	14.48M
June 22, 2026	11.62	10.98	10.98	11.85	10.63	17.42M
June 18, 2026	11.99	11.65	11.65	12.05	11.57	7.79M
June 17, 2026	12.16	12.05	12.05	12.3	11.74	10.62M
June 16, 2026	11.89	12.14	12.14	12.19	11.67	7.5M
June 15, 2026	11.44	11.88	11.88	11.95	11.44	8.47M
June 12, 2026	12	11.44	11.44	12.25	11.39	8.81M
June 11, 2026	11.98	11.76	11.76	12.16	11.65	6.75M
June 10, 2026	12.22	12.11	12.11	12.35	11.96	6.8M
June 09, 2026	12.3	12.36	12.36	12.48	12	7.59M
June 08, 2026	11.95	12.19	12.19	12.74	11.62	10.11M
June 05, 2026	12.44	12.38	12.38	12.83	12.25	9.51M
June 04, 2026	12.83	12.51	12.51	13.08	12.28	10.18M
June 03, 2026	12.49	13.02	13.02	13.3	12.3	13.36M
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