Jiangsu Daybright Intelligent Electric Co.,LTD. (300670.SZ) SHZ

6.88

+0.01(+0.15%)

Updated at June 02 03:04PM

Currency In CNY

300670.SZ Historical Return

If you invested ¥1000 in Jiangsu Daybright Intelligent Electric Co.,LTD. (300670.SZ) since IPO date, it would be worth ¥1,215.55 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥995.66, while ¥1000 invested 1 year ago would be worth ¥1,115.07. This corresponds to total returns of 21.55%, -0.43%, 11.51%, respectively, with annualized returns of 2.21%, -0.09%, 11.51%.

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

300670.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	7	6.87	6.87	7.18	6.7	19.63M
May 29, 2026	6.99	7.02	7.02	7.37	6.86	22.26M
May 28, 2026	6.71	6.9	6.9	7.16	6.6	19.64M
May 27, 2026	6.69	6.75	6.75	7.15	6.34	21.17M
May 26, 2026	6.81	6.56	6.56	6.81	6.5	10.63M
May 25, 2026	7.01	6.72	6.72	7.07	6.6	14.83M
May 22, 2026	7.09	7.03	7.03	7.12	6.5	16.94M
May 21, 2026	7.08	6.61	6.61	7.08	6.51	10.77M
May 20, 2026	7.18	6.92	6.92	7.18	6.81	9.28M
May 19, 2026	7.18	7.18	7.18	7.29	7.06	6.06M
May 18, 2026	7.08	7.16	7.16	7.19	7.03	7.22M
May 15, 2026	7.28	7.12	7.12	7.31	7.05	8.95M
May 14, 2026	7.38	7.31	7.31	7.43	7.19	9.49M
May 13, 2026	7.17	7.34	7.34	7.44	7.12	10.56M
May 12, 2026	7.26	7.16	7.16	7.32	7.13	9.1M
May 11, 2026	7.34	7.22	7.22	7.35	7.06	13.81M
May 08, 2026	7.38	7.37	7.37	7.45	7.31	9.45M
May 07, 2026	7.46	7.39	7.39	7.57	7.37	14.42M
May 06, 2026	7.3	7.4	7.4	7.53	7.26	17.19M
April 30, 2026	7.19	7.24	7.24	7.42	7.1	12.51M
April 29, 2026	6.83	7.19	7.19	7.27	6.78	14.45M
April 28, 2026	6.56	6.84	6.84	6.9	6.49	16.04M
April 27, 2026	6.3	6.65	6.65	6.66	6.21	13.8M
April 24, 2026	6.16	6.28	6.28	6.33	6.12	6.53M
April 23, 2026	6.33	6.24	6.24	6.34	6.15	8.05M
April 22, 2026	6.28	6.3	6.3	6.35	6.23	5.5M
April 21, 2026	6.37	6.26	6.26	6.39	6.24	5.46M
April 20, 2026	6.18	6.37	6.37	6.37	6.16	8.61M
April 17, 2026	6.47	6.25	6.25	6.47	6.16	11.2M
April 16, 2026	6.33	6.47	6.47	6.5	6.26	10.12M
April 15, 2026	6.29	6.32	6.32	6.6	6.19	12.63M
April 14, 2026	6.32	6.28	6.28	6.35	6.2	5.38M
April 13, 2026	6.32	6.25	6.25	6.36	6.22	7.15M
April 10, 2026	6.35	6.33	6.33	6.43	6.26	6.4M
April 09, 2026	6.44	6.25	6.25	6.44	6.19	6.38M
April 08, 2026	6.31	6.4	6.4	6.41	6.22	7.33M
April 07, 2026	5.85	6.11	6.11	6.11	5.85	8.44M
April 03, 2026	6.3	5.89	5.89	6.3	5.85	9.77M
April 02, 2026	6.48	6.14	6.14	6.49	6.11	12.66M
April 01, 2026	6.52	6.52	6.52	6.64	6.37	7.45M
March 31, 2026	6.56	6.39	6.39	6.62	6.37	7.83M
March 30, 2026	6.5	6.56	6.56	6.6	6.31	7.94M
March 27, 2026	6.34	6.6	6.6	6.62	6.28	7.06M
March 26, 2026	6.69	6.45	6.45	6.69	6.38	8.95M
March 25, 2026	6.52	6.65	6.65	6.72	6.45	10.53M
March 24, 2026	6.3	6.46	6.46	6.49	6.08	12.88M
March 23, 2026	6.39	6.06	6.06	6.45	6.01	15.95M
March 20, 2026	6.81	6.46	6.46	6.89	6.44	11.89M
March 19, 2026	6.88	6.78	6.78	6.98	6.75	9.4M
March 18, 2026	6.82	6.98	6.98	7.05	6.77	10.93M
March 17, 2026	7.14	6.79	6.79	7.16	6.77	10.78M
March 16, 2026	7.19	7.1	7.1	7.26	7.03	9.43M
March 13, 2026	7.37	7.19	7.19	7.37	7.17	9.7M
March 12, 2026	7.46	7.37	7.37	7.49	7.29	12.24M
March 11, 2026	7.57	7.5	7.5	7.61	7.4	11.13M
March 10, 2026	7.17	7.54	7.57	7.59	7.17	9.78M
March 09, 2026	7.32	7.45	7.45	7.55	7.21	20.75M
March 06, 2026	7.17	7.44	7.44	7.45	7.17	19.4M
March 05, 2026	7.31	7.19	7.19	7.5	7.14	28.77M
March 04, 2026	7.29	6.7	7.09	7.29	6.62	6.81M