JiangSu Jinji Industrial Co.,Ltd. (300798.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300798.SZ Historical Return
If you invested ¥1000 in JiangSu Jinji Industrial Co.,Ltd. (300798.SZ) since IPO date, it would be worth ¥926.4 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥718.5, while ¥1000 invested 1 year ago would be worth ¥831.44. This corresponds to total returns of -7.36%, -28.15%, -16.86%, respectively, with annualized returns of -1.13%, -6.39%, -16.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300798.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.2 | 7.3 | 7.3 | 7.51 | 7.2 | 45.7M |
| July 30, 2026 | 6.97 | 7.35 | 7.35 | 7.78 | 6.9 | 66.03M |
| July 29, 2026 | 6.9 | 7.16 | 7.16 | 7.58 | 6.89 | 67.14M |
| July 28, 2026 | 6.25 | 7 | 7 | 7.34 | 6.25 | 52.06M |
| July 27, 2026 | 5.93 | 6.3 | 6.3 | 6.32 | 5.92 | 14.53M |
| July 24, 2026 | 6.25 | 5.98 | 5.98 | 6.3 | 5.98 | 13.36M |
| July 23, 2026 | 5.97 | 6.29 | 6.29 | 6.33 | 5.97 | 17.09M |
| July 22, 2026 | 6 | 5.99 | 5.99 | 6.16 | 5.92 | 10.88M |
| July 21, 2026 | 6.04 | 6.1 | 6.1 | 6.14 | 5.62 | 20.03M |
| July 20, 2026 | 6.03 | 6.03 | 6.03 | 6.3 | 5.9 | 20.84M |
| July 17, 2026 | 6.28 | 5.99 | 5.99 | 6.4 | 5.94 | 15.09M |
| July 16, 2026 | 6.25 | 6.28 | 6.28 | 6.44 | 6.2 | 10.66M |
| July 15, 2026 | 6.21 | 6.28 | 6.28 | 6.41 | 6.19 | 12.66M |
| July 14, 2026 | 6.09 | 6.26 | 6.26 | 6.27 | 6 | 13.96M |
| July 13, 2026 | 6.47 | 6.1 | 6.1 | 6.61 | 6.09 | 13.01M |
| July 10, 2026 | 6.2 | 6.44 | 6.44 | 6.62 | 6.2 | 16.13M |
| July 09, 2026 | 6.17 | 6.28 | 6.28 | 6.31 | 5.96 | 15.71M |
| July 08, 2026 | 6.21 | 6.19 | 6.19 | 6.31 | 6.12 | 13.07M |
| July 07, 2026 | 6.42 | 6.19 | 6.19 | 6.46 | 6.13 | 12.45M |
| July 06, 2026 | 6.64 | 6.41 | 6.41 | 6.75 | 6.39 | 11.75M |
| July 03, 2026 | 6.73 | 6.65 | 6.65 | 6.77 | 6.54 | 14.05M |
| July 02, 2026 | 6.75 | 6.71 | 6.71 | 6.9 | 6.65 | 16.7M |
| July 01, 2026 | 6.49 | 6.77 | 6.77 | 6.88 | 6.41 | 17.26M |
| June 30, 2026 | 6.5 | 6.53 | 6.53 | 6.64 | 6.36 | 13.97M |
| June 29, 2026 | 6.62 | 6.48 | 6.48 | 6.64 | 6.36 | 14.84M |
| June 26, 2026 | 6.82 | 6.62 | 6.62 | 6.88 | 6.6 | 12.24M |
| June 25, 2026 | 7.13 | 6.88 | 6.88 | 7.22 | 6.84 | 15.9M |
| June 24, 2026 | 7.37 | 7.15 | 7.15 | 7.39 | 7 | 16.58M |
| June 23, 2026 | 7.35 | 7.38 | 7.38 | 7.59 | 7.31 | 17.4M |
| June 22, 2026 | 7.06 | 7.42 | 7.42 | 7.44 | 7.02 | 20.56M |
| June 18, 2026 | 7.22 | 7.1 | 7.1 | 7.33 | 7.08 | 13.51M |
| June 17, 2026 | 7.49 | 7.28 | 7.28 | 7.53 | 7.21 | 15.75M |
| June 16, 2026 | 7.38 | 7.51 | 7.51 | 7.58 | 7.28 | 16.96M |
| June 15, 2026 | 7.33 | 7.42 | 7.42 | 7.98 | 7.31 | 27.69M |
| June 12, 2026 | 7.25 | 7.28 | 7.28 | 7.4 | 7.07 | 13.8M |
| June 11, 2026 | 7.2 | 7.12 | 7.12 | 7.34 | 7.02 | 11.95M |
| June 10, 2026 | 7.34 | 7.3 | 7.3 | 7.52 | 7.16 | 12.71M |
| June 09, 2026 | 7.35 | 7.37 | 7.37 | 7.48 | 7.23 | 10.2M |
| June 08, 2026 | 7.4 | 7.27 | 7.27 | 7.58 | 7.14 | 14.44M |
| June 05, 2026 | 7.55 | 7.59 | 7.59 | 7.74 | 7.31 | 16.29M |
| June 04, 2026 | 7.7 | 7.51 | 7.51 | 7.73 | 7.43 | 16.36M |
| June 03, 2026 | 7.83 | 7.77 | 7.77 | 7.94 | 7.7 | 10.85M |
| June 02, 2026 | 8.01 | 7.83 | 7.83 | 8.03 | 7.66 | 11.6M |
| June 01, 2026 | 7.86 | 8 | 8 | 8.18 | 7.82 | 12.97M |
| May 29, 2026 | 8.25 | 7.88 | 7.88 | 8.38 | 7.84 | 15.09M |
| May 28, 2026 | 8.11 | 8.24 | 8.24 | 8.32 | 8.07 | 14.62M |
| May 27, 2026 | 8.38 | 8.09 | 8.09 | 8.41 | 8.02 | 15.01M |
| May 26, 2026 | 8.7 | 8.41 | 8.41 | 8.7 | 8.25 | 16.68M |
| May 25, 2026 | 8.96 | 8.7 | 8.7 | 9.03 | 8.53 | 20.34M |
| May 22, 2026 | 8.78 | 8.97 | 8.97 | 9.05 | 8.59 | 22.1M |
| May 21, 2026 | 9.94 | 8.7 | 8.7 | 9.94 | 8.65 | 35.47M |
| May 20, 2026 | 9.88 | 9.6 | 9.6 | 9.88 | 9.45 | 20.5M |
| May 19, 2026 | 9.56 | 9.9 | 9.9 | 9.98 | 9.31 | 27.7M |
| May 18, 2026 | 9.94 | 9.62 | 9.62 | 10.28 | 9.5 | 28.93M |
| May 15, 2026 | 10.42 | 10.03 | 10.03 | 10.85 | 9.93 | 32.51M |
| May 14, 2026 | 11.18 | 10.39 | 10.39 | 11.2 | 10.37 | 38.47M |
| May 13, 2026 | 10.63 | 11.17 | 11.17 | 11.45 | 10.5 | 40.29M |
| May 12, 2026 | 10.99 | 10.68 | 10.68 | 11.32 | 10.44 | 38.85M |
| May 11, 2026 | 11.06 | 11.07 | 11.07 | 11.28 | 10.75 | 41.13M |
| May 08, 2026 | 11.05 | 10.84 | 10.84 | 11.11 | 10.6 | 30.81M |
AD
