Jiangsu Newamstar Packaging Machinery Co.,Ltd (300509.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Jiangsu Newamstar Packaging Machinery Co.,Ltd (300509.SZ) 10 years ago, it would be worth ¥429.91 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,354.68, while ¥1000 invested 1 year ago would be worth ¥952.66. This corresponds to total returns of -57.01%, 35.47%, -4.73%, respectively, with annualized returns of -8.09%, 6.26%, -4.73%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 11.39 | 11.41 | 11.41 | 11.6 | 11.28 | 6.57M |
| May 06, 2026 | 11.48 | 11.35 | 11.35 | 11.66 | 11.25 | 8.03M |
| April 30, 2026 | 11.38 | 11.39 | 11.39 | 11.52 | 11.32 | 5.28M |
| April 29, 2026 | 11.26 | 11.44 | 11.44 | 11.54 | 11.18 | 8.31M |
| April 28, 2026 | 11.52 | 11.33 | 11.33 | 11.58 | 11.2 | 8.4M |
| April 27, 2026 | 11.2 | 11.47 | 11.47 | 11.63 | 10.81 | 11.76M |
| April 24, 2026 | 11.93 | 11.27 | 11.27 | 11.93 | 10.93 | 17.84M |
| April 23, 2026 | 12.37 | 12.06 | 12.06 | 12.47 | 11.93 | 6.72M |
| April 22, 2026 | 12.36 | 12.38 | 12.38 | 12.9 | 12.27 | 6.73M |
| April 21, 2026 | 12.3 | 12.36 | 12.36 | 12.52 | 12.11 | 6.44M |
| April 20, 2026 | 12.47 | 12.31 | 12.31 | 12.61 | 12.14 | 9.48M |
| April 17, 2026 | 12.13 | 12.52 | 12.52 | 13.05 | 12 | 11.53M |
| April 16, 2026 | 11.87 | 12.16 | 12.16 | 12.18 | 11.81 | 6.48M |
| April 15, 2026 | 11.9 | 11.79 | 11.79 | 11.96 | 11.77 | 4.47M |
| April 14, 2026 | 11.9 | 11.84 | 11.84 | 11.96 | 11.7 | 5.17M |