Jiangsu Daybright Intelligent Electric Co.,LTD. (300670.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300670.SZ Historical Return
If you invested ¥1000 in Jiangsu Daybright Intelligent Electric Co.,LTD. (300670.SZ) since IPO date, it would be worth ¥1,120.14 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥847.59, while ¥1000 invested 1 year ago would be worth ¥1,004.75. This corresponds to total returns of 12.01%, -15.24%, 0.48%, respectively, with annualized returns of 1.27%, -3.25%, 0.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300670.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 5.96 | 5.81 | 5.81 | 5.96 | 5.75 | 12.31M |
| June 17, 2026 | 6.33 | 5.98 | 5.98 | 6.64 | 5.92 | 15.61M |
| June 16, 2026 | 6.13 | 6.32 | 6.32 | 6.37 | 5.96 | 12.32M |
| June 15, 2026 | 6.26 | 6.06 | 6.06 | 6.38 | 6 | 11.52M |
| June 12, 2026 | 6.18 | 6.26 | 6.26 | 6.3 | 6.01 | 7.2M |
| June 11, 2026 | 6.16 | 6.13 | 6.13 | 6.22 | 5.96 | 7.62M |
| June 10, 2026 | 6.35 | 6.21 | 6.21 | 6.4 | 6.04 | 8.59M |
| June 09, 2026 | 6.39 | 6.4 | 6.4 | 6.5 | 6.28 | 8.15M |
| June 08, 2026 | 6.66 | 6.32 | 6.32 | 6.7 | 6.15 | 13.86M |
| June 05, 2026 | 6.68 | 6.8 | 6.8 | 6.91 | 6.47 | 10.15M |
| June 04, 2026 | 6.77 | 6.69 | 6.69 | 6.8 | 6.51 | 9.09M |
| June 03, 2026 | 6.9 | 6.74 | 6.74 | 7.08 | 6.65 | 12.41M |
| June 02, 2026 | 6.9 | 6.88 | 6.88 | 6.98 | 6.49 | 16.25M |
| 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 |
AD
