Jiangsu Newamstar Packaging Machinery Co.,Ltd (300509.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300509.SZ Historical Return
If you invested ¥1000 in Jiangsu Newamstar Packaging Machinery Co.,Ltd (300509.SZ) 10 years ago, it would be worth ¥468.73 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,430.82, while ¥1000 invested 1 year ago would be worth ¥892.9. This corresponds to total returns of -53.13%, 43.08%, -10.71%, respectively, with annualized returns of -7.29%, 7.42%, -10.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300509.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.88 | 8.02 | 8.02 | 8.1 | 7.88 | 5.47M |
| July 30, 2026 | 7.87 | 7.84 | 7.84 | 8.16 | 7.76 | 7.7M |
| July 29, 2026 | 7.74 | 7.91 | 7.91 | 7.94 | 7.7 | 6.74M |
| July 28, 2026 | 7.76 | 7.68 | 7.68 | 7.88 | 7.66 | 6.61M |
| July 27, 2026 | 7.49 | 7.78 | 7.78 | 7.81 | 7.44 | 6.12M |
| July 24, 2026 | 7.69 | 7.49 | 7.49 | 7.69 | 7.42 | 5.35M |
| July 23, 2026 | 7.32 | 7.69 | 7.69 | 7.72 | 7.32 | 6.01M |
| July 22, 2026 | 7.52 | 7.35 | 7.35 | 7.6 | 7.3 | 5.86M |
| July 21, 2026 | 7.56 | 7.55 | 7.55 | 7.67 | 7.11 | 9.43M |
| July 20, 2026 | 7.8 | 7.56 | 7.56 | 8.09 | 7.43 | 8.78M |
| July 17, 2026 | 8.18 | 7.74 | 7.74 | 8.31 | 7.68 | 7.43M |
| July 16, 2026 | 7.99 | 8.19 | 8.19 | 8.37 | 7.96 | 5.79M |
| July 15, 2026 | 7.91 | 8.04 | 8.04 | 8.1 | 7.88 | 4.7M |
| July 14, 2026 | 7.78 | 7.93 | 7.93 | 7.93 | 7.69 | 5.74M |
| July 13, 2026 | 8.15 | 7.84 | 7.84 | 8.23 | 7.78 | 6.06M |
| July 10, 2026 | 8.14 | 8.25 | 8.25 | 8.45 | 8.01 | 7.72M |
| July 09, 2026 | 8.18 | 8.16 | 8.16 | 8.33 | 7.93 | 4.81M |
| July 08, 2026 | 8.38 | 8.22 | 8.22 | 8.45 | 8.15 | 3.78M |
| July 07, 2026 | 8.61 | 8.4 | 8.4 | 8.68 | 8.33 | 4.32M |
| July 06, 2026 | 8.87 | 8.64 | 8.64 | 8.99 | 8.61 | 5.08M |
| July 03, 2026 | 8.61 | 8.91 | 8.91 | 9.03 | 8.54 | 6.96M |
| July 02, 2026 | 8.58 | 8.58 | 8.58 | 8.8 | 8.53 | 5.69M |
| July 01, 2026 | 8.43 | 8.56 | 8.56 | 8.74 | 8.26 | 6.52M |
| June 30, 2026 | 8.28 | 8.38 | 8.38 | 8.48 | 8.23 | 5.5M |
| June 29, 2026 | 8.34 | 8.3 | 8.3 | 8.4 | 8.06 | 6.7M |
| June 26, 2026 | 8.52 | 8.4 | 8.4 | 8.64 | 8.26 | 5.5M |
| June 25, 2026 | 8.69 | 8.5 | 8.5 | 8.74 | 8.42 | 5.17M |
| June 24, 2026 | 9.05 | 8.71 | 8.71 | 9.05 | 8.64 | 5.34M |
| June 23, 2026 | 8.85 | 9.05 | 9.05 | 9.22 | 8.85 | 5.51M |
| June 22, 2026 | 8.92 | 8.97 | 8.97 | 8.99 | 8.58 | 5.87M |
| June 18, 2026 | 8.94 | 8.92 | 8.92 | 9.1 | 8.87 | 4.07M |
| June 17, 2026 | 9.14 | 9.03 | 9.03 | 9.15 | 8.98 | 4.65M |
| June 16, 2026 | 9.2 | 9.14 | 9.14 | 9.24 | 8.98 | 4.82M |
| June 15, 2026 | 9.3 | 9.18 | 9.18 | 9.46 | 9.06 | 4.73M |
| June 12, 2026 | 9.17 | 9.21 | 9.21 | 9.35 | 9.05 | 4.63M |
| June 11, 2026 | 9.1 | 9.08 | 9.08 | 9.28 | 8.93 | 4.98M |
| June 10, 2026 | 9.21 | 9.19 | 9.19 | 9.32 | 8.96 | 5.11M |
| June 09, 2026 | 9.39 | 9.28 | 9.28 | 9.51 | 9.27 | 5.56M |
| June 08, 2026 | 9.57 | 9.36 | 9.36 | 9.76 | 9.21 | 5.98M |
| June 05, 2026 | 9.71 | 9.76 | 9.76 | 9.9 | 9.47 | 4.96M |
| June 04, 2026 | 9.77 | 9.67 | 9.67 | 9.88 | 9.52 | 5.84M |
| June 03, 2026 | 9.87 | 9.82 | 9.82 | 9.97 | 9.68 | 4.68M |
| June 02, 2026 | 9.99 | 9.9 | 9.9 | 10.06 | 9.56 | 6.42M |
| June 01, 2026 | 9.64 | 10.02 | 10.02 | 10.3 | 9.54 | 8.86M |
| May 29, 2026 | 10.12 | 9.63 | 9.63 | 10.12 | 9.5 | 5.76M |
| May 28, 2026 | 9.99 | 10.01 | 10.01 | 10.1 | 9.71 | 5.18M |
| May 27, 2026 | 10.31 | 9.96 | 9.96 | 10.36 | 9.86 | 7.3M |
| May 26, 2026 | 10.58 | 10.3 | 10.3 | 10.58 | 10.13 | 5.34M |
| May 25, 2026 | 10.76 | 10.57 | 10.57 | 10.87 | 10.45 | 5.81M |
| May 22, 2026 | 10.67 | 10.73 | 10.73 | 10.86 | 10.53 | 6.22M |
| May 21, 2026 | 11.57 | 10.55 | 10.55 | 11.57 | 10.5 | 9.08M |
| May 20, 2026 | 11.12 | 10.97 | 10.97 | 11.13 | 10.77 | 7.07M |
| May 19, 2026 | 11.36 | 11.18 | 11.18 | 11.46 | 10.95 | 10.57M |
| May 18, 2026 | 11.57 | 11.36 | 11.36 | 11.58 | 11.2 | 10.54M |
| May 15, 2026 | 12.36 | 11.59 | 11.59 | 12.4 | 11.51 | 20.03M |
| May 14, 2026 | 11.44 | 12.29 | 12.29 | 12.92 | 11.42 | 27.02M |
| May 13, 2026 | 11.39 | 11.44 | 11.44 | 11.51 | 11.3 | 5.09M |
| May 12, 2026 | 11.75 | 11.4 | 11.4 | 11.79 | 11.33 | 5.83M |
| May 11, 2026 | 11.79 | 11.76 | 11.76 | 11.92 | 11.61 | 7.16M |
| May 08, 2026 | 11.41 | 11.7 | 11.7 | 11.74 | 11.3 | 8.08M |
AD
