Jiangsu Olive Sensors High-Tech Co., Ltd. (300507.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300507.SZ Historical Return
If you invested ¥1000 in Jiangsu Olive Sensors High-Tech Co., Ltd. (300507.SZ) 10 years ago, it would be worth ¥587.96 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 ¥1,117.96, while ¥1000 invested 1 year ago would be worth ¥740.09. This corresponds to total returns of -41.2%, 11.8%, -25.99%, respectively, with annualized returns of -5.17%, 2.26%, -25.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300507.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.34 | 6.35 | 6.35 | 6.39 | 6.22 | 4.66M |
| August 20, 2026 | 6.26 | 6.37 | 6.37 | 6.42 | 6.23 | 7.12M |
| August 19, 2026 | 6.51 | 6.22 | 6.22 | 6.53 | 6.18 | 9.34M |
| August 18, 2026 | 6.63 | 6.56 | 6.56 | 6.68 | 6.51 | 7.29M |
| August 17, 2026 | 6.56 | 6.66 | 6.66 | 6.74 | 6.47 | 8.97M |
| August 14, 2026 | 6.53 | 6.56 | 6.56 | 6.57 | 6.46 | 4.9M |
| August 13, 2026 | 6.64 | 6.49 | 6.49 | 6.7 | 6.49 | 7.26M |
| August 12, 2026 | 6.53 | 6.65 | 6.65 | 6.67 | 6.52 | 7.36M |
| August 11, 2026 | 6.64 | 6.54 | 6.54 | 6.66 | 6.52 | 7.79M |
| August 10, 2026 | 6.7 | 6.67 | 6.67 | 6.7 | 6.52 | 7.49M |
| August 07, 2026 | 6.66 | 6.58 | 6.58 | 6.69 | 6.5 | 8.06M |
| August 06, 2026 | 6.62 | 6.66 | 6.66 | 6.79 | 6.55 | 7.81M |
| August 05, 2026 | 6.62 | 6.67 | 6.67 | 6.71 | 6.55 | 7.18M |
| August 04, 2026 | 6.46 | 6.56 | 6.56 | 6.58 | 6.43 | 7.29M |
| August 03, 2026 | 6.36 | 6.46 | 6.46 | 6.47 | 6.31 | 6.34M |
| July 31, 2026 | 6.29 | 6.34 | 6.34 | 6.4 | 6.28 | 8.78M |
| July 30, 2026 | 6.18 | 6.2 | 6.2 | 6.29 | 6.14 | 8.45M |
| July 29, 2026 | 6.1 | 6.22 | 6.22 | 6.27 | 6.1 | 8.01M |
| July 28, 2026 | 6.08 | 6.13 | 6.13 | 6.24 | 6.07 | 5.88M |
| July 27, 2026 | 5.95 | 6.17 | 6.17 | 6.21 | 5.9 | 7.97M |
| July 23, 2026 | 5.99 | 6.09 | 6.09 | 6.1 | 5.96 | 7.03M |
| July 22, 2026 | 6.09 | 5.96 | 5.96 | 6.14 | 5.94 | 7.94M |
| July 21, 2026 | 6.09 | 6.17 | 6.17 | 6.21 | 5.77 | 13.13M |
| July 20, 2026 | 6.4 | 6.1 | 6.1 | 6.5 | 6 | 13.36M |
| July 17, 2026 | 6.75 | 6.44 | 6.44 | 6.84 | 6.44 | 9.09M |
| July 16, 2026 | 6.8 | 6.78 | 6.78 | 6.89 | 6.71 | 5.12M |
| July 15, 2026 | 6.9 | 6.84 | 6.84 | 6.96 | 6.8 | 4.91M |
| July 14, 2026 | 6.82 | 6.9 | 6.9 | 6.91 | 6.68 | 6.79M |
| July 13, 2026 | 7.15 | 6.82 | 6.82 | 7.18 | 6.81 | 10.94M |
| July 10, 2026 | 7.35 | 7.22 | 7.22 | 7.35 | 7.11 | 10.6M |
| July 09, 2026 | 7.12 | 7.22 | 7.22 | 7.27 | 6.99 | 11.89M |
| July 08, 2026 | 7.09 | 7.16 | 7.16 | 7.34 | 6.9 | 13.63M |
| July 07, 2026 | 7.3 | 7.09 | 7.09 | 7.3 | 7.03 | 7.33M |
| July 06, 2026 | 7.56 | 7.25 | 7.25 | 7.58 | 7.24 | 11.12M |
| July 03, 2026 | 7.35 | 7.52 | 7.52 | 7.63 | 7.33 | 14.12M |
| July 02, 2026 | 7.34 | 7.35 | 7.35 | 7.63 | 7.33 | 13.84M |
| July 01, 2026 | 7.45 | 7.39 | 7.39 | 7.59 | 7.34 | 12.61M |
| June 30, 2026 | 7.19 | 7.53 | 7.53 | 7.54 | 7.07 | 14.72M |
| June 29, 2026 | 6.89 | 7.21 | 7.21 | 7.23 | 6.8 | 15.5M |
| June 26, 2026 | 7.11 | 6.85 | 6.85 | 7.16 | 6.84 | 12.45M |
| June 25, 2026 | 7.4 | 7.12 | 7.12 | 7.64 | 7.1 | 13.96M |
| June 24, 2026 | 7.51 | 7.43 | 7.43 | 7.66 | 7.4 | 10.78M |
| June 23, 2026 | 7.63 | 7.58 | 7.58 | 7.74 | 7.55 | 12.54M |
| June 22, 2026 | 7.57 | 7.72 | 7.72 | 7.76 | 7.45 | 17.15M |
| June 18, 2026 | 7.59 | 7.55 | 7.55 | 7.72 | 7.45 | 13.6M |
| June 17, 2026 | 7.33 | 7.65 | 7.65 | 7.8 | 7.32 | 20.47M |
| June 16, 2026 | 7.23 | 7.4 | 7.4 | 7.52 | 7.11 | 13.93M |
| June 15, 2026 | 7.08 | 7.24 | 7.24 | 7.29 | 7.06 | 11.21M |
| June 12, 2026 | 7.23 | 7.1 | 7.1 | 7.25 | 6.99 | 13.33M |
| June 11, 2026 | 7.02 | 7.09 | 7.09 | 7.11 | 6.8 | 13.8M |
| June 10, 2026 | 7.24 | 7.03 | 7.03 | 7.27 | 6.98 | 10.66M |
| June 09, 2026 | 7.13 | 7.32 | 7.32 | 7.35 | 7.1 | 10.23M |
| June 08, 2026 | 7.2 | 7.12 | 7.12 | 7.36 | 7.02 | 12.47M |
| June 05, 2026 | 7.33 | 7.39 | 7.39 | 7.56 | 7.1 | 15.36M |
| June 04, 2026 | 7.26 | 7.35 | 7.35 | 7.44 | 7.22 | 10.74M |
| June 03, 2026 | 7.65 | 7.4 | 7.4 | 7.65 | 7.31 | 17.29M |
| 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 |
AD
