Jutze Intelligence Technology Co.,Ltd (300802.SZ) SHZ

Currency In CNY

300802.SZ Historical Return

If you invested ¥1000 in Jutze Intelligence Technology Co.,Ltd (300802.SZ) since IPO date, it would be worth ¥1,714.17 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 ¥715.54, while ¥1000 invested 1 year ago would be worth ¥1,051.41. This corresponds to total returns of 71.42%, -28.45%, 5.14%, respectively, with annualized returns of 8.35%, -6.47%, 5.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300802.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	21.58	20.45	20.45	21.77	20.37	12.85M
July 30, 2026	21.3	20.4	20.4	22.12	20.38	12.18M
July 29, 2026	22.12	22.07	22.07	22.38	20.39	19.7M
July 28, 2026	22.4	22.57	22.57	23.47	22.01	20.88M
July 27, 2026	18.89	22.72	22.72	22.72	18.6	20.39M
July 23, 2026	17.3	17.7	17.7	17.75	17	7.76M
July 22, 2026	16.51	17.4	17.4	18.09	16.46	12.7M
July 21, 2026	16.34	16.76	16.76	16.76	15.24	10.36M
July 20, 2026	16.4	15.9	15.9	16.8	15.66	8.82M
July 17, 2026	17.14	16.05	16.05	17.28	15.91	8.15M
July 16, 2026	17.53	17.15	17.15	17.85	17.07	7.12M
July 15, 2026	18.5	17.8	17.8	18.98	17.67	7.05M
July 14, 2026	18.76	18.72	18.72	19	18	8.39M
July 13, 2026	21.01	18.67	18.67	21.15	18.58	10.61M
July 10, 2026	21.7	21.16	21.16	22.45	21.16	10.76M
July 09, 2026	21.4	21.84	21.84	21.86	20.42	9.06M
July 08, 2026	22.54	21.48	21.48	22.79	21.06	9.59M
July 07, 2026	24.01	22.65	22.65	24.06	22.23	11.02M
July 06, 2026	23.98	24.21	24.21	25.2	23.49	12.09M
July 03, 2026	23.31	24	24	24.77	23.11	10.47M
July 02, 2026	23.34	23.49	23.49	24.63	22.76	10.75M
July 01, 2026	23.2	24.03	24.03	24.86	23.19	13.5M
June 30, 2026	21.6	23.18	23.18	23.48	21.4	13.19M
June 29, 2026	22.97	21.65	21.65	23.39	21.1	13.56M
June 26, 2026	24.8	23.01	23.01	24.96	22.95	15.94M
June 25, 2026	26	24.79	24.79	26.07	24.78	13.21M
June 24, 2026	25.36	26.28	26.28	26.28	24.51	14.6M
June 23, 2026	26.3	25.82	25.82	26.3	25.02	14.29M
June 22, 2026	27.5	26.86	26.86	27.73	25.8	23.17M
June 18, 2026	26.47	27.98	27.98	28.08	25.89	30.06M
June 17, 2026	25	27.03	27.03	27.19	24.75	32.64M
June 16, 2026	24.7	25.4	25.4	25.66	24.6	18.49M
June 15, 2026	23.44	25.02	25.02	25.36	23.44	19.71M
June 12, 2026	24.69	23.36	23.36	25.66	23.15	20.76M
June 11, 2026	24.6	24.1	24.1	24.98	23.66	18.9M
June 10, 2026	24.49	25.39	25.39	26.18	24.28	28.8M
June 09, 2026	24.06	25.08	25.08	25.23	23.6	23.96M
June 08, 2026	23.28	23.58	23.58	24.59	23.28	18.12M
June 05, 2026	23.72	24.35	24.35	24.68	23.33	25.41M
June 04, 2026	22.25	23.94	23.94	25.5	22.02	24.85M
June 03, 2026	21.39	22.34	22.34	22.85	21.39	11.74M
June 02, 2026	21.6	21.7	21.7	22.17	21.34	10.96M
June 01, 2026	21.94	21.7	21.7	22.66	21.67	9.74M
May 29, 2026	24.22	22.37	22.37	24.22	22.15	18.19M
May 28, 2026	22.88	24.38	24.38	24.61	22.66	20.62M
May 27, 2026	23.11	23.04	23.04	23.76	22.63	13.08M
May 26, 2026	23.65	23.3	23.3	24.29	22.79	16.62M
May 25, 2026	23.19	23.85	23.85	23.85	22.92	14.26M
May 22, 2026	22.05	23.18	23.18	23.3	22.05	11.2M
May 21, 2026	23.4	22.05	22.05	23.44	21.93	13.36M
May 20, 2026	22.64	23.31	23.31	24.07	22.58	15.34M
May 19, 2026	22.55	22.86	22.86	22.96	22.23	9.98M
May 18, 2026	22	22.76	22.76	22.79	21.8	12.57M
May 15, 2026	21.82	22.14	22.14	22.52	21.49	7.7M
May 14, 2026	21.9	21.85	21.85	22.68	21.68	7.82M
May 13, 2026	21.8	21.85	21.85	22.08	21.47	5.96M
May 12, 2026	22.25	21.88	21.88	22.3	21.83	5.89M
May 11, 2026	22.02	22.37	22.37	22.48	21.55	8.9M
May 08, 2026	21.95	21.96	21.96	22.16	21.6	7.71M
May 07, 2026	20.62	22.06	22.06	22.23	20.53	12.91M