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

15.44

-0.18(-1.15%)

Updated at June 03 10:11AM

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 ¥1,539.38 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥939.74, while ¥1000 invested 1 year ago would be worth ¥891.45. This corresponds to total returns of 53.94%, -6.03%, -10.85%, respectively, with annualized returns of 4.56%, -1.23%, -10.85%.

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
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
May 28, 2026	16.28	16.2	16.2	16.45	15.71	2.49M
May 27, 2026	16.64	16.32	16.32	16.98	16.06	3.21M
May 26, 2026	17.07	16.75	16.75	17.3	16.62	3.16M
May 25, 2026	17.98	17.14	17.14	18.15	16.8	3.79M
May 22, 2026	17.4	17.95	17.95	18.12	17.14	2.66M
May 21, 2026	18.32	17.4	17.4	18.4	17.3	3.1M
May 20, 2026	18.36	18.14	18.14	18.4	17.75	2.76M
May 19, 2026	18.59	18.34	18.34	18.76	18.28	3.83M
May 18, 2026	18.32	18.68	18.68	18.73	18.1	3.69M
May 15, 2026	18.27	18.38	18.38	18.77	18.16	3.02M
May 14, 2026	18.53	18.1	18.1	18.55	18.1	2.22M
May 13, 2026	18.45	18.38	18.38	18.67	18.1	2.52M
May 12, 2026	18.69	18.51	18.51	18.96	18.4	2.45M
May 11, 2026	18.83	18.62	18.62	18.95	18.5	2.12M
May 08, 2026	18.5	18.8	18.8	18.87	18.22	2.73M
May 07, 2026	18.52	18.5	18.5	18.66	18.34	2.27M
May 06, 2026	18.21	18.45	18.45	18.55	18.21	2.66M
April 30, 2026	18.5	18.21	18.21	18.55	18.1	1.74M
April 29, 2026	17.8	18.12	18.12	18.23	17.7	2.11M
April 28, 2026	17.75	17.76	17.76	18.09	17.68	2.65M
April 27, 2026	17.5	17.96	17.96	18.09	17.18	2.83M
April 24, 2026	17.19	17.52	17.52	17.56	16.9	2.66M
April 23, 2026	17.49	17.25	17.25	17.49	17.17	2.05M
April 22, 2026	17.49	17.56	17.56	17.59	17.26	1.62M
April 21, 2026	17.6	17.5	17.5	17.7	17.38	1.19M
April 20, 2026	17.49	17.58	17.58	17.62	17.34	1.4M
April 17, 2026	17.4	17.38	17.38	17.75	17.28	1.95M
April 16, 2026	17.11	17.54	17.54	17.66	17.05	2.05M
April 15, 2026	17.2	17.11	17.11	17.48	17.03	1.83M
April 14, 2026	17.3	17.16	17.16	17.38	16.87	1.72M
April 13, 2026	17.14	17.19	17.19	17.22	16.9	1.98M
April 10, 2026	17.17	17.17	17.17	17.39	17.08	1.56M
April 09, 2026	17.44	16.98	16.98	17.44	16.9	1.68M
April 08, 2026	17.25	17.47	17.47	17.49	17.08	2.3M
April 07, 2026	16.23	16.79	16.79	16.9	16.01	2.45M
April 03, 2026	16.73	16.19	16.19	16.84	16.16	1.8M
April 02, 2026	17.2	16.68	16.68	17.28	16.43	1.55M
April 01, 2026	17.17	17.2	17.2	17.24	16.91	2.19M
March 31, 2026	17.18	16.82	16.82	17.4	16.75	2.14M
March 30, 2026	16.93	17.1	17.1	17.2	16.76	2.18M
March 27, 2026	16.53	17.1	17.1	17.29	16.3	2.63M
March 26, 2026	16.92	16.66	16.66	17.14	16.5	2.07M
March 25, 2026	16.86	16.92	16.92	17.18	16.62	2.93M
March 24, 2026	16.12	16.62	16.62	16.71	15.77	3.49M
March 23, 2026	16.7	15.71	15.71	16.8	15.53	4.49M
March 20, 2026	17.93	17.02	17.02	18	17.02	2.73M
March 19, 2026	18.18	17.76	17.76	18.35	17.66	1.95M
March 18, 2026	17.9	18.44	18.44	18.49	17.9	2.18M
March 17, 2026	18.6	17.9	17.9	18.61	17.84	1.65M
March 16, 2026	18.39	18.51	18.51	18.52	18.21	2.22M
March 13, 2026	18.37	18.4	18.4	18.88	18.12	2.95M
March 12, 2026	19.23	18.37	18.37	19.23	18.26	2.28M
March 11, 2026	19.08	18.85	18.85	19.25	18.7	2.43M
March 10, 2026	18.1	18.92	18.99	18.98	18.1	1.27M
March 09, 2026	18.1	18.28	18.28	18.66	18.08	2.58M
March 06, 2026	18.1	18.59	18.59	18.6	18	2.53M
March 05, 2026	17.96	18.17	18.17	18.4	17.87	3.3M