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) since IPO date, it would be worth ¥6,686.64 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,099.74, while ¥1000 invested 1 year ago would be worth ¥2,014.44. This corresponds to total returns of 568.66%, 309.97%, 101.44%, respectively, with annualized returns of 21.56%, 32.58%, 101.44%.

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
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
May 28, 2026	64	64.88	64.88	65.45	62.49	3.32M
May 27, 2026	65.41	63.31	63.31	66	62.24	3.72M
May 26, 2026	66.86	65.4	65.4	67.87	63.06	5.44M
May 25, 2026	70	66.26	66.26	71.8	65.48	7.96M
May 22, 2026	60.67	67.26	67.26	67.5	60.67	7.94M
May 21, 2026	63	60.85	60.85	65.75	60.45	5.75M
May 20, 2026	63.75	62.62	62.62	63.76	59.6	6.14M
May 19, 2026	63.89	63.74	63.74	64.5	61.3	4.94M
May 18, 2026	63	63.72	63.72	64.27	61.01	5.33M
May 15, 2026	65.65	63.62	63.62	66	62.54	5.75M
May 14, 2026	58.01	64.78	64.78	68.88	58.01	10.72M
May 13, 2026	54.68	57.78	57.78	57.96	54.03	5.17M
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