Jiangsu Olive Sensors High-Tech Co., Ltd. (300507.SZ) SHZ
7.40
-0.31(-4.02%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.40
-0.31(-4.02%)
Currency In CNY
If you invested ¥1000 in Jiangsu Olive Sensors High-Tech Co., Ltd. (300507.SZ) 10 years ago, it would be worth ¥864.49 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 ¥1,535.27, while ¥1000 invested 1 year ago would be worth ¥972.4. This corresponds to total returns of -13.55%, 53.53%, -2.76%, respectively, with annualized returns of -1.44%, 8.95%, -2.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.83 | 7.71 | 7.71 | 7.87 | 7.46 | 17.53M |
| June 01, 2026 | 7.78 | 7.82 | 7.82 | 7.95 | 7.76 | 11.45M |
| May 29, 2026 | 8.29 | 7.83 | 7.83 | 8.35 | 7.78 | 20.66M |
| May 28, 2026 | 8.22 | 8.26 | 8.26 | 8.36 | 8.01 | 14.91M |
| May 27, 2026 | 8.59 | 8.21 | 8.21 | 8.67 | 8.18 | 18.56M |
| May 26, 2026 | 8.88 | 8.63 | 8.63 | 8.91 | 8.45 | 18.31M |
| May 25, 2026 | 8.92 | 8.92 | 8.92 | 9.04 | 8.77 | 14.66M |
| May 22, 2026 | 8.61 | 8.88 | 8.88 | 8.94 | 8.48 | 18.71M |
| May 21, 2026 | 9.18 | 8.55 | 8.55 | 9.18 | 8.51 | 23.66M |
| May 20, 2026 | 9.11 | 8.91 | 8.91 | 9.12 | 8.87 | 14.89M |
| May 19, 2026 | 9.06 | 9.09 | 9.09 | 9.15 | 8.89 | 17M |
| May 18, 2026 | 9.18 | 9.1 | 9.1 | 9.27 | 8.93 | 22.87M |
| May 15, 2026 | 9.26 | 9.34 | 9.34 | 9.53 | 9.18 | 33.06M |
| May 14, 2026 | 9.33 | 9.26 | 9.26 | 9.57 | 9.2 | 34.37M |
| May 13, 2026 | 9.19 | 9.26 | 9.26 | 9.42 | 9.06 | 29.94M |
| May 12, 2026 | 9.27 | 9.13 | 9.13 | 9.3 | 9.05 | 33.09M |
| May 11, 2026 | 9.15 | 9.36 | 9.36 | 9.58 | 9.1 | 59.52M |
| May 08, 2026 | 8.2 | 8.82 | 8.82 | 9.08 | 8.16 | 48.43M |
| May 07, 2026 | 8.16 | 8.23 | 8.23 | 8.23 | 8.13 | 10.25M |
| May 06, 2026 | 8.19 | 8.15 | 8.15 | 8.24 | 8.1 | 13.82M |
| April 30, 2026 | 8.24 | 8.16 | 8.16 | 8.25 | 8.12 | 10.5M |
| April 29, 2026 | 7.93 | 8.23 | 8.23 | 8.28 | 7.93 | 15.55M |
| April 28, 2026 | 8 | 7.98 | 7.98 | 8.23 | 7.96 | 14.04M |
| April 27, 2026 | 7.96 | 8 | 8 | 8.07 | 7.96 | 8.21M |
| April 24, 2026 | 8.02 | 8.02 | 8.02 | 8.06 | 7.9 | 10.33M |
| April 23, 2026 | 8.41 | 8.03 | 8.03 | 8.42 | 8 | 29.41M |
| April 22, 2026 | 8.75 | 8.63 | 8.63 | 8.79 | 8.57 | 14.77M |
| April 21, 2026 | 8.75 | 8.8 | 8.8 | 8.85 | 8.7 | 10.24M |
| April 20, 2026 | 8.81 | 8.8 | 8.8 | 8.87 | 8.65 | 16.86M |
| April 17, 2026 | 8.65 | 8.86 | 8.86 | 8.93 | 8.59 | 18.33M |
| April 16, 2026 | 8.61 | 8.67 | 8.67 | 8.7 | 8.59 | 9.79M |
| April 15, 2026 | 8.65 | 8.58 | 8.58 | 8.71 | 8.55 | 8.73M |
| April 14, 2026 | 8.46 | 8.65 | 8.65 | 8.86 | 8.46 | 16.63M |
| April 13, 2026 | 8.38 | 8.41 | 8.41 | 8.45 | 8.35 | 8.74M |
| April 10, 2026 | 8.4 | 8.44 | 8.44 | 8.54 | 8.37 | 10.02M |
| April 09, 2026 | 8.42 | 8.35 | 8.35 | 8.46 | 8.3 | 9.64M |
| April 08, 2026 | 8.41 | 8.51 | 8.51 | 8.53 | 8.3 | 15.3M |
| April 07, 2026 | 8.16 | 8.1 | 8.1 | 8.24 | 8.03 | 11.45M |
| April 03, 2026 | 8.76 | 8.21 | 8.21 | 8.8 | 8.2 | 22.1M |
| April 02, 2026 | 8.43 | 8.78 | 8.78 | 9.25 | 8.39 | 41.2M |
| April 01, 2026 | 8.27 | 8.38 | 8.38 | 8.38 | 8.16 | 10.49M |
| March 31, 2026 | 8.23 | 8.13 | 8.13 | 8.31 | 8.12 | 8.35M |
| March 30, 2026 | 8.02 | 8.21 | 8.21 | 8.24 | 8 | 8.03M |
| March 27, 2026 | 7.96 | 8.16 | 8.16 | 8.22 | 7.91 | 7.75M |
| March 26, 2026 | 8.2 | 8.06 | 8.06 | 8.27 | 8.03 | 6.84M |
| March 25, 2026 | 8.16 | 8.23 | 8.23 | 8.26 | 8.13 | 8.97M |
| March 24, 2026 | 7.99 | 8.1 | 8.1 | 8.12 | 7.8 | 13.27M |
| March 23, 2026 | 8.09 | 7.82 | 7.82 | 8.25 | 7.79 | 16M |
| March 20, 2026 | 8.68 | 8.35 | 8.35 | 8.73 | 8.35 | 10.16M |
| March 19, 2026 | 8.77 | 8.64 | 8.64 | 8.78 | 8.61 | 9.34M |
| March 18, 2026 | 8.86 | 8.87 | 8.87 | 8.88 | 8.74 | 6.99M |
| March 17, 2026 | 9.08 | 8.76 | 8.76 | 9.08 | 8.76 | 10M |
| March 16, 2026 | 8.88 | 8.99 | 8.99 | 8.99 | 8.84 | 8.59M |
| March 13, 2026 | 9.07 | 8.91 | 8.91 | 9.08 | 8.89 | 9.88M |
| March 12, 2026 | 9.18 | 9.04 | 9.04 | 9.19 | 8.97 | 12.19M |
| March 11, 2026 | 9.24 | 9.19 | 9.19 | 9.3 | 9.14 | 9.22M |
| March 10, 2026 | 9.08 | 9.25 | 9.24 | 9.27 | 9.08 | 6.05M |
| March 09, 2026 | 9.06 | 9.05 | 9.05 | 9.07 | 8.83 | 16.56M |
| March 06, 2026 | 9.08 | 9.2 | 9.2 | 9.26 | 9.03 | 9.99M |
| March 05, 2026 | 9.11 | 9.08 | 9.08 | 9.33 | 9.03 | 16.78M |