Hangzhou Jizhi Mechatronic Co., Ltd. (300553.SZ) SHZ

57.78

+2.87(+5.23%)

Updated at May 13 03:04PM

Currency In CNY

300553.SZ Historical Return

If you invested ¥1000 in Hangzhou Jizhi Mechatronic Co., Ltd. (300553.SZ) since IPO date, it would be worth ¥4,946.92 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,640.83, while ¥1000 invested 1 year ago would be worth ¥1,410.3. This corresponds to total returns of 394.69%, 264.08%, 41.03%, respectively, with annualized returns of 18.19%, 29.47%, 41.03%.

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

300553.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	55.84	54.91	54.91	56.22	54.31	3.87M
May 11, 2026	56.42	55.46	55.46	56.6	54	6.41M
May 08, 2026	53.25	55.93	55.93	57.2	52.23	9.26M
May 07, 2026	47.65	53.3	53.3	54.18	46.71	8.7M
May 06, 2026	44.15	47.83	47.83	48.1	44.05	7.3M
April 30, 2026	42.83	44.1	44.1	44.4	42.73	2.93M
April 29, 2026	44.77	42.74	42.74	44.88	42.5	2.98M
April 28, 2026	43.66	44.05	44.05	45.53	43.66	4.09M
April 27, 2026	41.37	43.55	43.55	44.14	40.89	4.39M
April 24, 2026	41.82	41.14	41.14	41.93	40.38	2.29M
April 23, 2026	41.16	42.06	42.06	42.28	39.71	4.64M
April 22, 2026	38.15	40.15	40.15	40.77	38.15	6.29M
April 21, 2026	43.38	42.38	42.38	43.4	41.86	2.74M
April 20, 2026	43.18	43.36	43.36	43.8	42.84	2.29M
April 17, 2026	42.32	43.25	43.25	43.83	42.32	2.83M
April 16, 2026	42.01	42.27	42.27	42.36	41.51	1.84M
April 15, 2026	42.28	41.86	41.86	42.83	41.78	2.21M
April 14, 2026	41.8	42.14	42.14	42.18	40.88	3.15M
April 13, 2026	42.24	41.35	41.35	42.68	41.26	2.86M
April 10, 2026	41.8	42.27	42.27	42.91	41.41	4.76M
April 09, 2026	39.71	41.81	41.81	41.93	39.6	5.89M
April 08, 2026	39.43	39.9	39.9	40.15	39	2.3M
April 07, 2026	38.56	38.63	38.63	40.15	38.2	2.47M
April 03, 2026	39.26	38.56	38.56	39.37	38.38	1.72M
April 02, 2026	38.56	39	39	39.48	38.15	2.75M
April 01, 2026	38.76	38.6	38.6	38.77	37.66	2.04M
March 31, 2026	39	37.96	37.96	39.47	37.96	2.18M
March 30, 2026	37.32	38.97	38.97	39.35	37.32	2.65M
March 27, 2026	37.1	38.07	38.07	38.54	37.04	2.12M
March 26, 2026	37.2	37.91	37.91	37.96	36.55	2.65M
March 25, 2026	36.8	37.01	37.01	38.57	36.51	2.59M
March 24, 2026	34.95	36.6	36.6	36.9	34.08	3.8M
March 23, 2026	35.5	34	34	36.09	33.9	2.07M
March 20, 2026	37.61	36.41	36.41	37.96	36.35	1.74M
March 19, 2026	38.06	37.4	37.4	38.26	37.31	1.88M
March 18, 2026	37.98	38.69	38.69	38.8	37.65	1.48M
March 17, 2026	38.68	37.92	37.92	38.79	37.9	1.83M
March 16, 2026	38.39	38.38	38.38	38.69	37.82	1.36M
March 13, 2026	38.8	38.39	38.39	39.38	38.3	1.61M
March 12, 2026	39.94	38.95	38.95	40.5	38.89	2.17M
March 11, 2026	40.21	39.63	39.63	40.48	39.4	2.14M
March 10, 2026	39.01	39.85	40.13	40.08	39.01	845,878
March 09, 2026	39.15	38.89	38.89	39.22	37.88	2.5M
March 06, 2026	39.01	39.7	39.7	39.8	38.83	1.69M
March 05, 2026	39.76	39	39	39.88	38.91	1.72M
March 04, 2026	43	39.11	38.99	43	38.87	1.29M
March 03, 2026	41.91	39.38	39.38	42.19	39.15	3.75M
March 02, 2026	42.81	41.9	41.9	43.46	41.88	3.44M
February 27, 2026	43	43.7	43.7	43.86	42.68	2.46M
February 26, 2026	42.54	43.24	43.24	43.35	42.15	2.69M
February 25, 2026	42.4	42.57	42.57	42.75	42.15	2.17M
February 24, 2026	43.39	42.43	42.43	43.65	42.1	2.08M
February 13, 2026	43.03	42.8	42.8	43.3	42.78	1.75M
February 12, 2026	42.98	42.91	42.91	43.5	42.6	1.99M
February 11, 2026	43.58	43.15	43.15	43.6	42.89	2.33M
February 10, 2026	43.4	43.76	43.76	44.68	43.11	3.23M
February 09, 2026	42.7	43.39	43.39	43.64	42.62	2.74M
February 06, 2026	41.8	42.2	42.2	43.28	41.55	3M
February 05, 2026	42.3	41.92	41.92	42.46	41.71	1.96M
February 04, 2026	43.31	42.67	42.67	43.31	42.08	2.63M