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

17.52

+0.27(+1.57%)

Updated at April 24 03:04PM

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 ¥1,746.76 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,119.49, while ¥1000 invested 1 year ago would be worth ¥992.63. This corresponds to total returns of 74.68%, 11.95%, -0.74%, respectively, with annualized returns of 6%, 2.28%, -0.74%.

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
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
March 04, 2026	19.8	17.5	17.58	19.8	17.3	2.9M
March 03, 2026	18.7	17.6	17.6	18.85	17.57	4.18M
March 02, 2026	19.34	18.61	18.61	19.69	18.39	4.59M
February 27, 2026	19.8	19.87	19.87	19.9	19.5	2.4M
February 26, 2026	20.01	19.92	19.92	20.1	19.75	1.89M
February 25, 2026	19.96	19.99	19.99	20.08	19.83	2.06M
February 24, 2026	20.21	19.92	19.92	20.3	19.89	2.81M
February 13, 2026	19.56	20	20	20.2	19.4	4.55M
February 12, 2026	19.83	19.51	19.51	19.88	19.49	1.6M
February 11, 2026	19.79	19.82	19.82	19.89	19.59	1.76M
February 10, 2026	19.67	19.78	19.78	19.82	19.54	2.39M
February 09, 2026	19.68	19.68	19.68	19.73	19.41	2.07M
February 06, 2026	19.04	19.38	19.38	19.6	18.8	2.25M
February 05, 2026	19.07	19.02	19.02	19.29	18.91	1.56M
February 04, 2026	19.29	19.07	19.07	19.41	18.89	1.97M
February 03, 2026	18.93	19.19	19.19	19.32	18.9	2.02M
February 02, 2026	18.89	18.82	18.82	19.34	18.65	2.46M
January 30, 2026	18.51	19.02	19.02	19.12	18.51	2.94M
January 29, 2026	18.89	18.66	18.66	19.34	18.52	3.4M
January 28, 2026	19.58	19.09	19.09	19.7	18.96	2.57M
January 27, 2026	19.52	19.61	19.61	19.88	18.71	3.3M
January 26, 2026	20.1	19.49	19.49	20.14	19.23	4.06M
January 23, 2026	19.96	20.2	20.2	20.2	19.9	2.79M
January 22, 2026	20.1	20.01	20.01	20.2	19.93	2.22M
January 21, 2026	19.65	20.1	20.1	20.11	19.47	3.12M