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 ¥1,030.46 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥730.87, while ¥1000 invested 1 year ago would be worth ¥981.86. This corresponds to total returns of 3.05%, -26.91%, -1.81%, respectively, with annualized returns of 0.44%, -6.08%, -1.81%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 8.92 | 8.47 | 8.47 | 8.92 | 8.34 | 29.26M |
| September 09, 2026 | 8.67 | 8.7 | 8.7 | 8.93 | 8.53 | 33.16M |
| September 08, 2026 | 8.65 | 8.66 | 8.66 | 8.79 | 8.4 | 36.98M |
| September 07, 2026 | 8.86 | 8.73 | 8.73 | 8.91 | 8.46 | 42.44M |
| September 04, 2026 | 8.92 | 8.9 | 8.9 | 9.36 | 8.75 | 48.43M |
| September 03, 2026 | 9.08 | 9.01 | 9.01 | 9.3 | 8.45 | 70.53M |
| September 02, 2026 | 9.39 | 8.99 | 8.99 | 9.59 | 8.68 | 60.96M |
| September 01, 2026 | 9.66 | 9.47 | 9.47 | 10.05 | 9.16 | 83.27M |
| August 31, 2026 | 8.73 | 8.89 | 8.89 | 9.7 | 8.73 | 73.47M |
| August 28, 2026 | 8.22 | 8.55 | 8.55 | 8.73 | 8.17 | 59.85M |
| August 27, 2026 | 7.5 | 7.88 | 7.88 | 8.04 | 7.44 | 52.86M |
| August 26, 2026 | 7.26 | 7.52 | 7.52 | 7.78 | 7.12 | 40.62M |
| August 25, 2026 | 7.08 | 7.31 | 7.31 | 7.34 | 7 | 22.35M |
| August 24, 2026 | 7.27 | 7.15 | 7.15 | 7.47 | 7.03 | 19.7M |
| August 21, 2026 | 7.1 | 7.13 | 7.13 | 7.14 | 6.94 | 9.55M |
| August 20, 2026 | 7.12 | 7.16 | 7.16 | 7.21 | 7.01 | 11.33M |
| August 19, 2026 | 7.62 | 7.05 | 7.05 | 7.62 | 7.01 | 14.88M |
| August 18, 2026 | 7.63 | 7.39 | 7.39 | 7.63 | 7.29 | 17.82M |
| August 17, 2026 | 7.57 | 7.68 | 7.68 | 7.8 | 7.5 | 16.51M |
| August 14, 2026 | 7.62 | 7.63 | 7.63 | 7.69 | 7.39 | 20.8M |
| August 13, 2026 | 7.93 | 7.62 | 7.62 | 8.02 | 7.54 | 26.46M |
| August 12, 2026 | 7.69 | 7.87 | 7.87 | 8.13 | 7.63 | 32.59M |
| August 11, 2026 | 7.65 | 7.66 | 7.66 | 7.88 | 7.62 | 27.72M |
| August 10, 2026 | 7.39 | 7.78 | 7.78 | 7.81 | 7.25 | 41.36M |
| August 07, 2026 | 7.47 | 7.45 | 7.45 | 7.6 | 7.17 | 31.37M |
| August 06, 2026 | 7.59 | 7.38 | 7.38 | 7.71 | 7.25 | 43.32M |
| August 05, 2026 | 7.82 | 7.69 | 7.69 | 7.85 | 7.56 | 50.75M |
| August 04, 2026 | 7.92 | 7.93 | 7.93 | 8.3 | 7.72 | 67.11M |
| August 03, 2026 | 7.32 | 7.96 | 7.96 | 8.24 | 7.32 | 63.23M |
| 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 |
AD
