Hangzhou Jizhi Mechatronic Co., Ltd. (300553.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300553.SZ Historical Return
If you invested ¥1000 in Hangzhou Jizhi Mechatronic Co., Ltd. (300553.SZ) since IPO date, it would be worth ¥3,476.03 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 ¥1,728.4, while ¥1000 invested 1 year ago would be worth ¥962.54. This corresponds to total returns of 247.6%, 72.84%, -3.75%, respectively, with annualized returns of 13.5%, 11.57%, -3.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300553.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 40.27 | 40.6 | 40.6 | 41.79 | 39.77 | 3.42M |
| August 20, 2026 | 42.2 | 40.71 | 40.71 | 42.36 | 40.1 | 4.8M |
| August 19, 2026 | 45.67 | 41.06 | 41.06 | 45.74 | 41 | 4.98M |
| August 18, 2026 | 47.58 | 46.24 | 46.24 | 47.91 | 45.15 | 4.48M |
| August 17, 2026 | 44.16 | 47.76 | 47.76 | 47.76 | 43.8 | 6.58M |
| August 14, 2026 | 44.02 | 43.9 | 43.9 | 44.65 | 42.9 | 3.91M |
| August 13, 2026 | 46.39 | 44.09 | 44.09 | 49.22 | 43.87 | 6.08M |
| August 12, 2026 | 45 | 45.36 | 45.36 | 46.51 | 44.5 | 3.27M |
| August 11, 2026 | 45.55 | 45.39 | 45.39 | 45.84 | 43.74 | 3.74M |
| August 10, 2026 | 46.67 | 45.55 | 45.55 | 47.88 | 44.17 | 4.62M |
| August 07, 2026 | 44.93 | 45.85 | 45.85 | 46.5 | 42.99 | 4.67M |
| August 06, 2026 | 43.6 | 44.93 | 44.93 | 45.2 | 42.67 | 4.01M |
| August 05, 2026 | 41.86 | 43.6 | 43.6 | 44.1 | 41.4 | 4.37M |
| August 04, 2026 | 40.14 | 41.81 | 41.81 | 42.64 | 38.47 | 5.72M |
| August 03, 2026 | 37.96 | 39.01 | 39.01 | 39.98 | 37.05 | 7.81M |
| July 31, 2026 | 36 | 36.81 | 36.81 | 38.83 | 35.25 | 7.74M |
| July 30, 2026 | 37.26 | 33.58 | 33.58 | 37.63 | 33.16 | 5.85M |
| July 29, 2026 | 40.35 | 37.61 | 37.61 | 40.58 | 35.78 | 5.93M |
| July 28, 2026 | 43.5 | 40.35 | 40.35 | 43.9 | 40.06 | 3.34M |
| July 27, 2026 | 41.21 | 43.68 | 43.68 | 43.94 | 40.18 | 4.73M |
| July 24, 2026 | 43 | 41.58 | 41.58 | 44.23 | 41.26 | 4.35M |
| July 23, 2026 | 44.6 | 43.95 | 43.95 | 46.85 | 43 | 5.4M |
| July 22, 2026 | 46.16 | 44.4 | 44.4 | 47.97 | 43.6 | 6.73M |
| July 21, 2026 | 47.19 | 47 | 47 | 47.69 | 40.01 | 8.59M |
| July 20, 2026 | 60.58 | 47.19 | 47.19 | 60.58 | 45.82 | 9.8M |
| July 17, 2026 | 67.71 | 57.28 | 57.28 | 68.63 | 57 | 4.64M |
| July 16, 2026 | 68.28 | 65.3 | 65.3 | 71.28 | 64.58 | 4.73M |
| July 15, 2026 | 70.87 | 69.01 | 69.01 | 75.15 | 68.58 | 4.5M |
| July 14, 2026 | 73.02 | 70.94 | 70.94 | 76.33 | 68.51 | 6.11M |
| July 13, 2026 | 79 | 74.51 | 74.51 | 81.3 | 73.76 | 8.31M |
| July 10, 2026 | 75.12 | 78.69 | 78.69 | 83.99 | 75.09 | 10.01M |
| July 09, 2026 | 68.12 | 72.86 | 72.86 | 73.12 | 66.17 | 5.31M |
| July 08, 2026 | 73.39 | 66.8 | 66.8 | 74.12 | 66.4 | 5.87M |
| July 07, 2026 | 73.73 | 74.13 | 74.13 | 78.52 | 71 | 6.14M |
| July 06, 2026 | 73.5 | 72.18 | 72.18 | 77.26 | 71.75 | 4.04M |
| July 03, 2026 | 72.56 | 72.05 | 72.05 | 73.91 | 70 | 4.82M |
| July 02, 2026 | 69.01 | 72.46 | 72.46 | 77.95 | 67.9 | 8.68M |
| July 01, 2026 | 63.49 | 67.9 | 67.9 | 69.95 | 60.89 | 7.84M |
| June 30, 2026 | 58.18 | 61.39 | 61.39 | 63.5 | 56.4 | 8.51M |
| June 29, 2026 | 74 | 58.77 | 58.77 | 74.03 | 58.77 | 7.04M |
| June 26, 2026 | 77.85 | 73.46 | 73.46 | 78.18 | 72.23 | 4.75M |
| June 25, 2026 | 79.39 | 79.35 | 79.35 | 82 | 77.51 | 3.8M |
| June 24, 2026 | 78.89 | 78.53 | 78.53 | 79.99 | 75.05 | 3.76M |
| June 23, 2026 | 77.66 | 78.57 | 78.57 | 82.34 | 76 | 5.22M |
| June 22, 2026 | 74.12 | 79.26 | 79.26 | 82.79 | 73.67 | 7.35M |
| June 18, 2026 | 71.37 | 77.6 | 77.6 | 79.59 | 69.4 | 7.93M |
| June 17, 2026 | 69.89 | 70.11 | 70.11 | 71.9 | 68.1 | 5.32M |
| June 16, 2026 | 69.26 | 69.9 | 69.9 | 70.99 | 67.2 | 4.43M |
| June 15, 2026 | 65.13 | 68.88 | 68.88 | 69.99 | 63.84 | 6.29M |
| June 12, 2026 | 65.08 | 63.78 | 63.78 | 67.2 | 63.51 | 3.39M |
| June 11, 2026 | 62.88 | 62.76 | 62.76 | 64.14 | 61.54 | 3.06M |
| June 10, 2026 | 65.08 | 64.19 | 64.19 | 66.93 | 62.91 | 3.3M |
| June 09, 2026 | 66.53 | 66.2 | 66.2 | 67.2 | 65 | 4.05M |
| June 08, 2026 | 65.25 | 64.07 | 64.07 | 68.35 | 63.4 | 6.38M |
| June 05, 2026 | 68.61 | 67.31 | 67.31 | 70.97 | 63.98 | 8.84M |
| June 04, 2026 | 63.18 | 70.03 | 70.03 | 71 | 62.89 | 7.21M |
| June 03, 2026 | 63.39 | 63.5 | 63.5 | 65.33 | 62.4 | 2.53M |
| June 02, 2026 | 60.43 | 63.42 | 63.42 | 64.67 | 59.36 | 4.01M |
| June 01, 2026 | 61.91 | 60.8 | 60.8 | 65 | 59.1 | 3.49M |
| May 29, 2026 | 64.88 | 61.9 | 61.9 | 66.03 | 60.73 | 3.39M |
AD
