Joyware Electronics Co.,Ltd (300270.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300270.SZ Historical Return
If you invested ¥1000 in Joyware Electronics Co.,Ltd (300270.SZ) 10 years ago, it would be worth ¥560.12 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 ¥1,470.31, while ¥1000 invested 1 year ago would be worth ¥795.44. This corresponds to total returns of -43.99%, 47.03%, -20.46%, respectively, with annualized returns of -5.63%, 8.01%, -20.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300270.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.71 | 9.71 | 9.71 | 9.84 | 9.62 | 7.37M |
| October 20, 2026 | 9.49 | 9.61 | 9.61 | 9.76 | 9.35 | 7.03M |
| October 19, 2026 | 9.53 | 9.42 | 9.42 | 9.62 | 9.11 | 7.75M |
| October 16, 2026 | 9.74 | 9.58 | 9.58 | 9.87 | 9.44 | 6.91M |
| October 15, 2026 | 9.73 | 9.58 | 9.58 | 9.87 | 9.47 | 8.71M |
| October 14, 2026 | 10.33 | 9.94 | 9.94 | 10.34 | 9.94 | 6.71M |
| October 13, 2026 | 9.93 | 10.29 | 10.29 | 10.41 | 9.75 | 9.97M |
| October 12, 2026 | 10.54 | 10.04 | 10.04 | 10.58 | 10.04 | 7.29M |
| October 09, 2026 | 10.13 | 10.5 | 10.5 | 10.55 | 9.82 | 10.47M |
| October 08, 2026 | 10.3 | 10.13 | 10.13 | 10.35 | 10.01 | 6.98M |
| September 30, 2026 | 10.7 | 10.21 | 10.21 | 10.78 | 10.18 | 10.62M |
| September 29, 2026 | 9.99 | 10.69 | 10.69 | 10.82 | 9.95 | 15.89M |
| September 28, 2026 | 10.25 | 10.13 | 10.13 | 10.25 | 9.86 | 6.73M |
| September 24, 2026 | 10.4 | 10.25 | 10.25 | 10.5 | 10.23 | 4.68M |
| September 23, 2026 | 10.28 | 10.4 | 10.4 | 10.61 | 10.28 | 6.26M |
| September 22, 2026 | 10.28 | 10.57 | 10.57 | 10.91 | 10.28 | 7.08M |
| September 21, 2026 | 10.53 | 10.7 | 10.7 | 10.76 | 10.52 | 8.88M |
| September 18, 2026 | 10.28 | 10.5 | 10.5 | 10.64 | 10.28 | 9.22M |
| September 17, 2026 | 10.52 | 10.22 | 10.22 | 10.52 | 10.13 | 7.93M |
| September 16, 2026 | 9.95 | 10.3 | 10.3 | 10.31 | 9.94 | 9.06M |
| September 15, 2026 | 10.52 | 9.99 | 9.99 | 10.52 | 9.97 | 7.45M |
| September 11, 2026 | 11.17 | 10.44 | 10.44 | 11.17 | 10.17 | 7M |
| September 10, 2026 | 10.61 | 10.57 | 10.57 | 10.64 | 10.42 | 6.69M |
| September 09, 2026 | 10.82 | 10.66 | 10.66 | 11.1 | 10.64 | 8.35M |
| September 08, 2026 | 10.94 | 10.8 | 10.8 | 11.01 | 10.74 | 6.99M |
| September 07, 2026 | 10.93 | 10.94 | 10.94 | 11.11 | 10.91 | 6.6M |
| September 04, 2026 | 11.17 | 11.01 | 11.01 | 11.53 | 10.88 | 11.47M |
| September 03, 2026 | 11.64 | 11.15 | 11.15 | 11.77 | 11.02 | 12.37M |
| September 02, 2026 | 11.6 | 11.67 | 11.67 | 11.76 | 11.23 | 11.11M |
| September 01, 2026 | 11.56 | 11.76 | 11.76 | 11.94 | 11.51 | 11.64M |
| August 31, 2026 | 11.2 | 11.61 | 11.61 | 11.69 | 11.13 | 9.9M |
| August 28, 2026 | 11.41 | 11.38 | 11.38 | 11.63 | 11.31 | 10.22M |
| August 27, 2026 | 11.21 | 11.49 | 11.49 | 11.51 | 11.19 | 10.6M |
| August 26, 2026 | 11.39 | 11.29 | 11.29 | 11.55 | 11.23 | 9.53M |
| August 25, 2026 | 11.31 | 11.37 | 11.37 | 11.6 | 11.14 | 14.01M |
| August 24, 2026 | 12 | 11.44 | 11.44 | 12.15 | 11.2 | 14.37M |
| 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 |
AD
