Jiangsu Olive Sensors High-Tech Co., Ltd. (300507.SZ) SHZ

Currency In CNY

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 ¥465.06 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥970.83, while ¥1000 invested 1 year ago would be worth ¥648.27. This corresponds to total returns of -53.49%, -2.92%, -35.17%, respectively, with annualized returns of -7.37%, -0.59%, -35.17%.

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

300507.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	5.82	5.99	5.99	6.02	5.8	12.04M
November 10, 2026	5.79	5.85	5.85	5.89	5.73	12.69M
November 09, 2026	5.65	5.68	5.68	5.76	5.63	13.7M
November 06, 2026	5.5	5.58	5.58	5.69	5.48	12.47M
November 05, 2026	5.61	5.74	5.74	5.76	5.55	15.14M
November 04, 2026	5.45	5.64	5.64	5.67	5.34	17.82M
November 03, 2026	5.51	5.46	5.46	5.59	5.4	11.48M
November 02, 2026	5.44	5.56	5.56	5.58	5.23	16.96M
October 30, 2026	5.78	5.42	5.42	5.89	5.41	21.25M
October 29, 2026	6.19	5.89	5.89	6.2	5.88	24.88M
October 28, 2026	6.18	6.3	6.3	6.48	6.15	38.59M
October 27, 2026	5.83	6.27	6.27	6.78	5.83	50.52M
October 26, 2026	5.8	5.82	5.82	5.88	5.73	7.75M
October 23, 2026	5.67	5.85	5.85	5.87	5.39	16.01M
October 22, 2026	5.8	5.73	5.73	5.9	5.73	7.34M
October 21, 2026	5.86	5.79	5.79	5.88	5.77	7.03M
October 20, 2026	5.83	5.84	5.84	5.95	5.77	8.35M
October 19, 2026	5.99	5.84	5.84	6	5.68	15.1M
October 16, 2026	6.06	6.11	6.11	6.23	6.01	9.02M
October 15, 2026	6.11	6.01	6.01	6.13	6	7.22M
October 14, 2026	6.3	6.19	6.19	6.3	6.17	5.21M
October 13, 2026	6.3	6.3	6.3	6.36	6.11	8.15M
October 12, 2026	6.26	6.3	6.3	6.37	6.24	7.69M
October 09, 2026	6.2	6.29	6.29	6.32	6	10.11M
October 08, 2026	6.23	6.21	6.21	6.4	6.18	6.95M
September 30, 2026	6.32	6.24	6.24	6.39	6.22	5.65M
September 29, 2026	6.21	6.29	6.29	6.34	6.16	7.19M
September 28, 2026	6.39	6.27	6.27	6.41	6.15	8.71M
September 24, 2026	6.46	6.38	6.38	6.52	6.36	5.68M
September 23, 2026	6.47	6.48	6.48	6.51	6.43	4.66M
September 22, 2026	6.47	6.49	6.49	6.58	6.46	6.46M
September 21, 2026	6.46	6.53	6.53	6.56	6.46	6.82M
September 18, 2026	6.47	6.49	6.49	6.55	6.44	7.95M
September 17, 2026	6.35	6.4	6.4	6.42	6.27	8.41M
September 16, 2026	6.21	6.44	6.44	6.5	6.16	11.2M
September 15, 2026	6.3	6.21	6.21	6.41	6.21	5.96M
September 11, 2026	6.63	6.23	6.23	6.63	6.15	7.47M
September 10, 2026	6.63	6.33	6.33	6.63	6.31	6.43M
September 09, 2026	6.53	6.47	6.47	6.59	6.45	6.85M
September 08, 2026	6.57	6.55	6.55	6.63	6.51	7.32M
September 07, 2026	6.61	6.58	6.58	6.64	6.52	8.76M
September 04, 2026	6.63	6.57	6.57	6.73	6.54	11.17M
September 03, 2026	6.66	6.59	6.59	6.72	6.52	7.52M
September 02, 2026	6.61	6.66	6.66	6.7	6.53	7.17M
September 01, 2026	6.65	6.63	6.63	6.68	6.58	6.91M
August 31, 2026	6.55	6.6	6.6	6.64	6.52	7.07M
August 28, 2026	6.57	6.58	6.58	6.67	6.53	6.67M
August 27, 2026	6.46	6.56	6.56	6.58	6.42	7.4M
August 26, 2026	6.5	6.5	6.5	6.57	6.42	7.45M
August 25, 2026	6.25	6.47	6.47	6.49	6.24	8.59M
August 24, 2026	6.42	6.3	6.3	6.43	6.23	4.99M
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