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

Currency In CNY

300553.SZ Historical Return

If you invested ¥1000 in Hangzhou Jizhi Mechatronic Co., Ltd. (300553.SZ) 10 years ago, it would be worth ¥4,824.49 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,755.5, while ¥1000 invested 1 year ago would be worth ¥1,451.2. This corresponds to total returns of 382.45%, 175.55%, 45.12%, respectively, with annualized returns of 17.13%, 22.55%, 45.12%.

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
September 30, 2026	57.82	56.35	56.35	61.98	56.26	3.82M
September 29, 2026	59.29	59.55	59.55	60.12	57.79	3.78M
September 28, 2026	65.06	59.89	59.89	65.32	58.91	5.7M
September 24, 2026	66.99	65.71	65.71	67.9	65.14	3.84M
September 23, 2026	67.63	67.25	67.25	67.7	65.67	3.83M
September 22, 2026	67.63	66.3	66.3	69.5	65.93	4.78M
September 21, 2026	69.5	67.55	67.55	69.5	67.01	4.43M
September 18, 2026	67.63	68.68	68.68	69.3	65.09	9.52M
September 17, 2026	59.71	65.98	65.98	67.8	59.71	10.86M
September 16, 2026	54.51	59.7	59.7	60	54.51	6.75M
September 15, 2026	56.15	54.91	54.91	56.68	54.5	3.98M
September 11, 2026	53.51	51.85	51.85	53.8	49.57	5.82M
September 10, 2026	56.14	54.45	54.45	56.99	54.1	5.47M
September 09, 2026	52.02	56.81	56.81	58.87	52.02	6.53M
September 08, 2026	51.3	57.86	57.86	58.88	50.66	9.92M
September 07, 2026	52.58	51.28	51.28	53.27	50.71	6.43M
September 04, 2026	52.02	50.16	50.16	52.96	49.53	7.96M
September 03, 2026	46.98	50.56	50.56	51.06	46.5	6.78M
September 02, 2026	46.76	46.45	46.45	47.05	45.6	4.56M
September 01, 2026	46.13	47.42	47.42	48.08	44.9	6.73M
August 31, 2026	41.93	46.02	46.02	46.4	41.5	6.49M
August 28, 2026	45	42.62	42.62	45.02	42.6	5.2M
August 27, 2026	43.15	44.62	44.62	45.5	42.8	4.58M
August 26, 2026	43.51	42.55	42.55	44.29	41.48	5.22M
August 25, 2026	40.42	43.9	43.9	44.4	39.04	5.51M
August 24, 2026	40.43	41.07	41.07	41.48	39.76	4.87M
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