Jouder Precision Industry (Kunshan) Co., Ltd. (300549.SZ) SHZ

Currency In CNY

300549.SZ Historical Return

If you invested ¥1000 in Jouder Precision Industry (Kunshan) Co., Ltd. (300549.SZ) since IPO date, it would be worth ¥1,427.72 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 ¥654.18, while ¥1000 invested 1 year ago would be worth ¥686.81. This corresponds to total returns of 42.77%, -34.58%, -31.32%, respectively, with annualized returns of 3.66%, -8.14%, -31.32%.

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

300549.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	14.23	14.32	14.32	14.43	13.9	1.14M
August 20, 2026	13.94	14.29	14.29	14.37	13.94	1.45M
August 19, 2026	14.22	13.91	13.91	14.35	13.81	1.9M
August 18, 2026	14.28	14.43	14.43	14.51	14.19	1.3M
August 17, 2026	14.1	14.4	14.4	14.49	13.96	1.45M
August 14, 2026	13.99	14.17	14.17	14.31	13.9	1.45M
August 13, 2026	14.31	14.07	14.07	14.41	14.04	1.46M
August 12, 2026	14.08	14.27	14.27	14.38	14	1.47M
August 11, 2026	14.1	14.14	14.14	14.29	13.92	1.48M
August 10, 2026	13.89	14.17	14.17	14.22	13.66	1.94M
August 07, 2026	13.82	13.82	13.82	13.85	13.39	1.5M
August 06, 2026	13.61	13.77	13.77	13.8	13.45	1.66M
August 05, 2026	13.7	13.6	13.6	13.85	13.44	2.14M
August 04, 2026	13.67	13.66	13.66	13.75	13.41	1.87M
August 03, 2026	13.16	13.54	13.54	13.57	13.08	1.63M
July 31, 2026	12.78	13.07	13.07	13.18	12.78	1.65M
July 30, 2026	12.92	12.68	12.68	13.09	12.48	1.9M
July 29, 2026	12.62	12.83	12.83	12.93	12.45	1.89M
July 28, 2026	12.46	12.6	12.6	12.86	12.44	1.66M
July 27, 2026	12	12.55	12.55	12.62	12	2.31M
July 24, 2026	11.98	12.08	12.08	12.28	11.8	2.47M
July 23, 2026	11.51	12.1	12.1	12.13	11.51	2.32M
July 22, 2026	11.94	11.66	11.66	12.25	11.54	2.49M
July 21, 2026	11.99	12.12	12.12	12.3	11.16	4.2M
July 20, 2026	12.66	12.05	12.05	13.12	11.75	3.4M
July 17, 2026	13.4	12.66	12.66	13.59	12.53	2.67M
July 16, 2026	13.13	13.34	13.34	13.59	12.96	2.08M
July 15, 2026	13.09	13.24	13.24	13.36	12.86	1.97M
July 14, 2026	12.76	13.16	13.16	13.16	12.44	3.19M
July 13, 2026	13.37	12.76	12.76	13.45	12.68	3.58M
July 10, 2026	13.19	13.37	13.37	13.71	13.01	3.52M
July 09, 2026	13.32	13.22	13.22	13.43	12.8	3.27M
July 08, 2026	13.93	13.28	13.28	14	13.2	3.78M
July 07, 2026	14.28	13.84	13.84	14.49	13.56	6.33M
July 06, 2026	14.92	14.45	14.45	15.14	13.91	8.11M
July 03, 2026	13.66	15.3	15.3	16.13	13.49	9.4M
July 02, 2026	13.66	13.44	13.44	13.86	13.31	2.55M
July 01, 2026	13.1	13.44	13.44	13.65	12.94	2.29M
June 30, 2026	13.04	13.02	13.02	13.35	12.85	2.01M
June 29, 2026	13.13	13.04	13.04	13.37	12.52	2.53M
June 26, 2026	13.44	13.05	13.05	13.44	12.9	2M
June 25, 2026	13.76	13.45	13.45	13.95	13.37	2.41M
June 24, 2026	14.53	13.91	13.91	14.74	13.75	2.73M
June 23, 2026	14.24	14.6	14.6	14.75	14.15	2.92M
June 22, 2026	14.1	14.33	14.33	14.34	13.6	2.86M
June 18, 2026	14.16	14.34	14.34	14.42	14	1.91M
June 17, 2026	14.99	14.28	14.28	14.99	14.2	2.28M
June 16, 2026	14.51	14.71	14.71	14.87	14.12	2.33M
June 15, 2026	14.9	14.46	14.46	15.15	14.26	2.71M
June 12, 2026	14.71	14.81	14.81	14.99	14.46	2.4M
June 11, 2026	14.77	14.6	14.6	14.86	14.2	1.93M
June 10, 2026	15.05	14.9	14.9	15.2	14.44	2.67M
June 09, 2026	15.15	15.17	15.17	15.45	14.95	2.55M
June 08, 2026	15.21	15.15	15.15	15.7	14.73	3.42M
June 05, 2026	14.96	15.61	15.61	15.86	14.58	3.38M
June 04, 2026	15.41	15	15	15.47	14.85	2.39M
June 03, 2026	15.62	15.4	15.4	15.69	15.26	2.31M
June 02, 2026	16.12	15.62	15.62	16.28	15.55	2.83M
June 01, 2026	15.49	15.93	15.93	16.18	15.33	2.94M
May 29, 2026	16.2	15.56	15.56	16.49	15.41	2.71M