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 ¥1,014.13 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥617.87, while ¥1000 invested 1 year ago would be worth ¥797.22. This corresponds to total returns of 1.41%, -38.21%, -20.28%, respectively, with annualized returns of 0.15%, -9.18%, -20.28%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.52 | 5.58 | 5.58 | 5.72 | 5.41 | 7.37M |
| July 30, 2026 | 5.52 | 5.38 | 5.38 | 5.62 | 5.32 | 7.83M |
| July 29, 2026 | 5.42 | 5.52 | 5.52 | 5.6 | 5.3 | 7.55M |
| July 28, 2026 | 5.45 | 5.42 | 5.42 | 5.62 | 5.37 | 6.67M |
| July 27, 2026 | 5.22 | 5.47 | 5.47 | 5.53 | 5.2 | 7.51M |
| July 23, 2026 | 5.11 | 5.41 | 5.41 | 5.44 | 5.06 | 9.9M |
| July 22, 2026 | 5.25 | 5.11 | 5.11 | 5.32 | 5.1 | 6.7M |
| July 21, 2026 | 5.35 | 5.25 | 5.25 | 5.41 | 4.9 | 13.26M |
| July 20, 2026 | 5.62 | 5.36 | 5.36 | 5.97 | 5.19 | 14.51M |
| July 17, 2026 | 5.98 | 5.56 | 5.56 | 5.99 | 5.47 | 9.7M |
| July 16, 2026 | 5.89 | 5.94 | 5.94 | 6.18 | 5.75 | 8.02M |
| July 15, 2026 | 5.95 | 5.94 | 5.94 | 6.13 | 5.84 | 8.96M |
| July 14, 2026 | 5.95 | 5.96 | 5.96 | 6.03 | 5.74 | 8.77M |
| July 13, 2026 | 6.35 | 5.96 | 5.96 | 6.44 | 5.94 | 10.79M |
| July 10, 2026 | 6.33 | 6.44 | 6.44 | 6.7 | 6.19 | 10.36M |
| July 09, 2026 | 6.32 | 6.34 | 6.34 | 6.38 | 6.06 | 7.49M |
| July 08, 2026 | 6.48 | 6.27 | 6.27 | 6.54 | 6.18 | 9.65M |
| July 07, 2026 | 6.61 | 6.53 | 6.53 | 6.75 | 6.49 | 9.75M |
| July 06, 2026 | 6.87 | 6.69 | 6.69 | 7.02 | 6.62 | 13.67M |
| July 03, 2026 | 6.93 | 6.85 | 6.85 | 7.01 | 6.6 | 15.25M |
| July 02, 2026 | 7.18 | 6.9 | 6.9 | 7.28 | 6.87 | 15.57M |
| July 01, 2026 | 7 | 7.09 | 7.09 | 7.42 | 6.83 | 23.85M |
| June 30, 2026 | 6.34 | 7.06 | 7.06 | 7.08 | 6.24 | 20.04M |
| June 29, 2026 | 6.5 | 6.34 | 6.34 | 6.75 | 6.05 | 19.59M |
| June 26, 2026 | 6.02 | 6.34 | 6.34 | 6.59 | 5.92 | 20.03M |
| June 25, 2026 | 6.23 | 6.02 | 6.02 | 6.28 | 5.91 | 9.89M |
| June 24, 2026 | 6.32 | 6.17 | 6.17 | 6.38 | 5.99 | 14.16M |
| June 23, 2026 | 6.43 | 6.38 | 6.38 | 6.71 | 6.3 | 19.47M |
| June 22, 2026 | 5.75 | 6.34 | 6.34 | 6.37 | 5.57 | 20.54M |
| 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 |
AD
