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 ¥554.05 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,373.21, while ¥1000 invested 1 year ago would be worth ¥897.81. This corresponds to total returns of -44.59%, 37.32%, -10.22%, respectively, with annualized returns of -5.73%, 6.55%, -10.22%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 9.17 | 8.86 | 8.86 | 9.19 | 8.85 | 4.13M |
| September 09, 2026 | 9.12 | 9.19 | 9.19 | 9.35 | 9.05 | 5.77M |
| September 08, 2026 | 9.05 | 9.1 | 9.1 | 9.11 | 8.98 | 3.97M |
| September 07, 2026 | 9.12 | 9.09 | 9.09 | 9.17 | 9.01 | 3.64M |
| September 04, 2026 | 9.17 | 9.09 | 9.09 | 9.28 | 9.02 | 4.14M |
| September 03, 2026 | 9.34 | 9.14 | 9.14 | 9.36 | 9.09 | 4.77M |
| September 02, 2026 | 9.26 | 9.32 | 9.32 | 9.39 | 9.15 | 4.39M |
| September 01, 2026 | 9.28 | 9.35 | 9.35 | 9.5 | 9.08 | 6.46M |
| August 31, 2026 | 8.83 | 9.29 | 9.29 | 9.32 | 8.81 | 8.94M |
| August 28, 2026 | 8.78 | 8.91 | 8.91 | 8.95 | 8.71 | 4.84M |
| August 27, 2026 | 8.91 | 8.82 | 8.82 | 8.92 | 8.79 | 5.49M |
| August 26, 2026 | 8.98 | 8.91 | 8.91 | 9.19 | 8.82 | 7.52M |
| August 25, 2026 | 8.8 | 9.04 | 9.04 | 9.14 | 8.5 | 11.53M |
| August 24, 2026 | 8.86 | 8.78 | 8.78 | 8.93 | 8.52 | 9.18M |
| August 21, 2026 | 8.59 | 8.83 | 8.83 | 8.89 | 8.44 | 6.63M |
| August 20, 2026 | 8.46 | 8.58 | 8.58 | 8.65 | 8.37 | 3.7M |
| August 19, 2026 | 8.63 | 8.4 | 8.4 | 8.68 | 8.35 | 4.55M |
| August 18, 2026 | 8.75 | 8.72 | 8.72 | 8.76 | 8.57 | 3.69M |
| August 17, 2026 | 8.62 | 8.72 | 8.72 | 8.75 | 8.49 | 3.69M |
| August 14, 2026 | 8.57 | 8.6 | 8.6 | 8.67 | 8.51 | 3.67M |
| August 13, 2026 | 8.74 | 8.54 | 8.54 | 8.77 | 8.53 | 4.16M |
| August 12, 2026 | 8.61 | 8.73 | 8.73 | 8.85 | 8.61 | 4.61M |
| August 11, 2026 | 8.62 | 8.62 | 8.62 | 8.7 | 8.44 | 3.97M |
| August 10, 2026 | 8.38 | 8.63 | 8.63 | 8.64 | 8.25 | 5.77M |
| August 07, 2026 | 8.32 | 8.4 | 8.4 | 8.41 | 8.2 | 4.26M |
| August 06, 2026 | 8.32 | 8.33 | 8.33 | 8.4 | 8.19 | 3.85M |
| August 05, 2026 | 8.4 | 8.32 | 8.32 | 8.5 | 8.25 | 5.69M |
| August 04, 2026 | 8.31 | 8.4 | 8.4 | 8.54 | 8.31 | 6.59M |
| August 03, 2026 | 8.04 | 8.32 | 8.32 | 8.37 | 7.93 | 7.48M |
| 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 |
AD
