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 ¥1,077.74 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥562.73, while ¥1000 invested 1 year ago would be worth ¥664.49. This corresponds to total returns of 7.77%, -43.73%, -33.55%, respectively, with annualized returns of 0.81%, -10.86%, -33.55%.
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 |
|---|---|---|---|---|---|---|
| October 20, 2026 | 6.35 | 6.28 | 6.28 | 6.45 | 6.22 | 8.15M |
| October 19, 2026 | 6.53 | 6.3 | 6.3 | 6.55 | 6.02 | 9.76M |
| October 16, 2026 | 6.68 | 6.53 | 6.53 | 6.72 | 6.38 | 6.65M |
| October 15, 2026 | 6.69 | 6.57 | 6.57 | 6.78 | 6.51 | 7.83M |
| October 14, 2026 | 7.06 | 6.84 | 6.84 | 7.19 | 6.8 | 7.49M |
| October 13, 2026 | 6.81 | 7.06 | 7.06 | 7.15 | 6.63 | 10.15M |
| October 12, 2026 | 7 | 6.88 | 6.88 | 7.1 | 6.83 | 6.31M |
| October 09, 2026 | 7.16 | 7.04 | 7.04 | 7.17 | 6.71 | 9.73M |
| October 08, 2026 | 7.26 | 7.18 | 7.18 | 7.45 | 7.13 | 9.67M |
| September 30, 2026 | 7.53 | 7.24 | 7.24 | 7.55 | 7.21 | 8.28M |
| September 29, 2026 | 7.24 | 7.46 | 7.46 | 7.59 | 7.13 | 11.6M |
| September 28, 2026 | 7.44 | 7.23 | 7.23 | 7.5 | 7.16 | 9.89M |
| September 24, 2026 | 7.57 | 7.41 | 7.41 | 7.61 | 7.39 | 12.41M |
| September 23, 2026 | 7.07 | 7.61 | 7.61 | 7.73 | 7.07 | 21.03M |
| September 22, 2026 | 7.22 | 7.47 | 7.47 | 7.85 | 7.13 | 24.59M |
| September 21, 2026 | 7 | 7.11 | 7.11 | 7.32 | 6.82 | 20.43M |
| September 18, 2026 | 6.95 | 7.05 | 7.05 | 7.14 | 6.86 | 9.07M |
| September 17, 2026 | 6.95 | 6.91 | 6.91 | 6.96 | 6.72 | 8.7M |
| September 16, 2026 | 6.5 | 6.93 | 6.93 | 7.07 | 6.47 | 11.31M |
| September 15, 2026 | 6.7 | 6.55 | 6.55 | 6.77 | 6.51 | 6.55M |
| September 11, 2026 | 7.35 | 6.78 | 6.78 | 7.35 | 6.7 | 8.49M |
| September 10, 2026 | 7.35 | 7.02 | 7.02 | 7.35 | 6.96 | 6.33M |
| September 09, 2026 | 7.06 | 7.08 | 7.08 | 7.17 | 7.04 | 8.44M |
| September 08, 2026 | 7.16 | 7.09 | 7.09 | 7.24 | 7.05 | 9.47M |
| September 07, 2026 | 7.16 | 7.16 | 7.16 | 7.35 | 7 | 12.46M |
| September 04, 2026 | 7.35 | 7.22 | 7.22 | 7.45 | 7.14 | 12.76M |
| September 03, 2026 | 7.44 | 7.35 | 7.35 | 7.5 | 7.22 | 14.56M |
| September 02, 2026 | 7.1 | 7.4 | 7.4 | 7.55 | 7.03 | 17.86M |
| September 01, 2026 | 7.25 | 7.15 | 7.15 | 7.32 | 7.07 | 18.09M |
| August 31, 2026 | 6.76 | 7.15 | 7.15 | 7.15 | 6.7 | 18.57M |
| August 28, 2026 | 6.66 | 6.73 | 6.73 | 6.83 | 6.59 | 6.61M |
| August 27, 2026 | 6.68 | 6.67 | 6.67 | 6.76 | 6.56 | 8.08M |
| August 26, 2026 | 6.66 | 6.67 | 6.67 | 6.78 | 6.61 | 7.56M |
| August 25, 2026 | 6.36 | 6.65 | 6.65 | 6.75 | 6.36 | 9.22M |
| August 24, 2026 | 6.49 | 6.47 | 6.47 | 6.6 | 6.27 | 9.47M |
| August 21, 2026 | 6.33 | 6.36 | 6.36 | 6.4 | 6.21 | 5.43M |
| August 20, 2026 | 6.32 | 6.35 | 6.35 | 6.46 | 6.17 | 9.5M |
| August 19, 2026 | 6.47 | 6.21 | 6.21 | 6.5 | 6.21 | 7.84M |
| August 18, 2026 | 6.7 | 6.52 | 6.52 | 6.79 | 6.42 | 10.48M |
| August 17, 2026 | 6.23 | 6.73 | 6.73 | 6.74 | 6.17 | 12.4M |
| August 14, 2026 | 6.16 | 6.23 | 6.23 | 6.3 | 6.1 | 5.67M |
| August 13, 2026 | 6.23 | 6.18 | 6.18 | 6.32 | 6.18 | 6.33M |
| August 12, 2026 | 6.18 | 6.22 | 6.22 | 6.24 | 6.11 | 4.2M |
| August 11, 2026 | 6.15 | 6.13 | 6.13 | 6.21 | 6.04 | 5.92M |
| August 10, 2026 | 6.07 | 6.19 | 6.19 | 6.21 | 5.95 | 7.21M |
| August 07, 2026 | 6.07 | 6.03 | 6.03 | 6.1 | 5.89 | 6.24M |
| August 06, 2026 | 5.93 | 6.06 | 6.06 | 6.11 | 5.87 | 7.96M |
| August 05, 2026 | 5.92 | 5.95 | 5.95 | 6 | 5.88 | 6.55M |
| August 04, 2026 | 5.85 | 5.92 | 5.92 | 5.96 | 5.81 | 6.93M |
| August 03, 2026 | 5.58 | 5.8 | 5.8 | 5.83 | 5.58 | 7.48M |
| 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 |
AD
