Hiecise Precision Equipment Co.,Ltd. (300809.SZ) SHZ

Currency In CNY

AD

300809.SZ Historical Return

If you invested ¥1000 in Hiecise Precision Equipment Co.,Ltd. (300809.SZ) since IPO date, it would be worth ¥1,400.99 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 ¥1,756.38, while ¥1000 invested 1 year ago would be worth ¥506.24. This corresponds to total returns of 40.1%, 75.64%, -49.38%, respectively, with annualized returns of 5.19%, 11.92%, -49.38%.

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

AD

300809.SZ Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 202622.2922.7122.7123.1822.299.01M
July 30, 202622.6821.821.822.7621.7810.34M
July 29, 202624.2922.9922.9924.2922.2717.09M
July 28, 202622.825.0325.0326.1822.2520.91M
July 27, 202621.621.8221.8221.93213.88M
July 23, 202621.77222222.121.613.73M
July 22, 202622.2921.8621.8622.8421.674.49M
July 21, 202621.9922.5622.5622.6720.795.75M
July 20, 202622.7121.9521.9523.2621.465.16M
July 17, 202624.2822.6922.6924.3822.55.05M
July 16, 202623.9924.2824.2824.6623.543.08M
July 15, 202624.424.2624.2624.823.973.3M
July 14, 202624.0624.2924.2924.3623.424.34M
July 13, 202625.524.1324.1325.724.085.8M
July 10, 202625.725.7125.7126.7625.65.58M
July 09, 202625.7425.7625.7625.9825.024.82M
July 08, 20262725.7425.7427.325.736.72M
July 07, 202628.3127.327.328.9727.087.34M
July 06, 202630.0228.2728.2730.0227.7513.03M
July 03, 202626.9930.2930.2930.826.9915.74M
July 02, 202626.927.1127.1128.2826.776.86M
July 01, 20262727.0527.0527.7526.75.55M
June 30, 202626.0827.0527.0527.3825.996.09M
June 29, 202626.626.2626.2626.7125.338.09M
June 26, 202627.2326.7126.7127.9526.717.59M
June 25, 202628.4427.3227.3228.5227.238.65M
June 24, 202629.7428.4428.4429.74289.61M
June 23, 20262929.7829.7830.2828.77.73M
June 22, 202631.829.4129.413228.3214.45M
June 18, 202630.6131.9731.9732.230.618.59M
June 17, 202631.930.9130.9132.1830.569.91M
June 16, 202631.332.3532.3533.630.719.42M
June 15, 202630.431.3331.3331.630.47.13M
June 12, 202631.6130.4430.4432.830.329.81M
June 11, 202632.0631.0531.0532.630.510.07M
June 10, 202637.732.4632.4638.1832.3621.29M
June 09, 202637.8338.1838.1839.537.5417.76M
June 08, 202636.45363637.7735.8210.66M
June 05, 202637.2137.7937.7939.4936.0215.09M
June 04, 202635.3537.7537.7539.335.1217.61M
June 03, 20263636.6736.6737.1834.4818.8M
June 02, 202639.5336.4536.4540.2536.1716.62M
June 01, 202637.5736.136.139.336.19.15M
May 29, 202639.9937.4537.4539.9937.2710.63M
May 28, 20263940.0340.0341.3638.4512.9M
May 27, 20264139.339.341.7939.116.21M
May 26, 202638.942.142.143.537.6731.74M
May 25, 202639.2839.239.240.3937.7912.97M
May 22, 202639.238.8938.8939.5238.212.45M
May 21, 202637.5139.439.440.4737.0923.1M
May 20, 202638.5337.337.339.0237.1410.21M
May 19, 202638.8538.8238.8240.293812.42M
May 18, 202638.439.0439.0439.637.4114.26M
May 15, 20263538.7838.7839.9634.9722.6M
May 14, 202636.5735.0735.0736.635.066.82M
May 13, 202635.336.8336.8336.9934.611.39M
May 12, 202636.0135.6135.6136.935.4310.55M
May 11, 202635.4634.8534.8535.6234.85.92M
May 08, 202633.6435.4635.4635.9833.4111.01M
May 07, 202631.8233.8233.8233.8631.818.56M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved