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

34.75

-1.7(-4.66%)

Updated at June 03 11:14AM

Currency In CNY

300809.SZ Historical Return

If you invested ¥1000 in Hiecise Precision Equipment Co.,Ltd. (300809.SZ) since IPO date, it would be worth ¥2,143.74 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,768.92, while ¥1000 invested 1 year ago would be worth ¥993.99. This corresponds to total returns of 114.37%, 176.89%, -0.6%, respectively, with annualized returns of 12.44%, 22.58%, -0.6%.

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

300809.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	39.53	36.45	36.45	40.25	36.17	16.62M
June 01, 2026	37.57	36.1	36.1	39.3	36.1	9.15M
May 29, 2026	39.99	37.45	37.45	39.99	37.27	10.63M
May 28, 2026	39	40.03	40.03	41.36	38.45	12.9M
May 27, 2026	41	39.3	39.3	41.79	39.1	16.21M
May 26, 2026	38.9	42.1	42.1	43.5	37.67	31.74M
May 25, 2026	39.28	39.2	39.2	40.39	37.79	12.97M
May 22, 2026	39.2	38.89	38.89	39.52	38.2	12.45M
May 21, 2026	37.51	39.4	39.4	40.47	37.09	23.1M
May 20, 2026	38.53	37.3	37.3	39.02	37.14	10.21M
May 19, 2026	38.85	38.82	38.82	40.29	38	12.42M
May 18, 2026	38.4	39.04	39.04	39.6	37.41	14.26M
May 15, 2026	35	38.78	38.78	39.96	34.97	22.6M
May 14, 2026	36.57	35.07	35.07	36.6	35.06	6.82M
May 13, 2026	35.3	36.83	36.83	36.99	34.6	11.39M
May 12, 2026	36.01	35.61	35.61	36.9	35.43	10.55M
May 11, 2026	35.46	34.85	34.85	35.62	34.8	5.92M
May 08, 2026	33.64	35.46	35.46	35.98	33.41	11.01M
May 07, 2026	31.82	33.82	33.82	33.86	31.81	8.56M
May 06, 2026	32.3	31.88	31.88	32.5	31.66	4.66M
April 30, 2026	31.06	32.05	32.05	32.67	30.89	4.92M
April 29, 2026	30.3	31.15	31.15	31.52	30.3	3.75M
April 28, 2026	32.07	30.59	30.59	32.07	30.5	5.91M
April 27, 2026	33.15	32.1	32.1	33.15	31.25	8.16M
April 24, 2026	34.51	33.93	33.93	34.61	33.92	3.07M
April 23, 2026	34.64	34.49	34.49	35.36	34.35	4.54M
April 22, 2026	35.12	34.79	34.79	35.3	34.25	4.69M
April 21, 2026	35.3	35.08	35.08	35.75	34.97	3.73M
April 20, 2026	35.71	35.41	35.41	35.82	35.03	5.34M
April 17, 2026	33.3	35.71	35.71	35.95	33.2	8.84M
April 16, 2026	33.27	33.45	33.45	33.5	33.16	2.09M
April 15, 2026	33.92	33.1	33.1	34.05	33.07	2.49M
April 14, 2026	33.59	33.81	33.81	33.81	33.4	2.33M
April 13, 2026	33.1	33.31	33.31	33.7	32.93	2.32M
April 10, 2026	33.26	33.26	33.26	33.8	33.2	2.41M
April 09, 2026	33.22	32.93	32.93	33.39	32.87	2.57M
April 08, 2026	32.82	33.58	33.58	33.6	32.5	3.55M
April 07, 2026	32.08	31.91	31.91	32.26	31.7	1.34M
April 03, 2026	32.17	32.02	32.02	32.35	31.88	1.95M
April 02, 2026	33.27	32.15	32.15	33.42	31.7	3.77M
April 01, 2026	33.4	33.42	33.42	33.75	33.22	2.82M
March 31, 2026	32.51	32.94	32.94	33.38	32.51	3.91M
March 30, 2026	32.13	32.62	32.62	32.94	32	2.55M
March 27, 2026	31.52	32.42	32.42	32.69	31.5	2.13M
March 26, 2026	32.56	32.16	32.16	32.83	32.03	1.9M
March 25, 2026	32.45	32.78	32.78	33.06	32.45	2.53M
March 24, 2026	32.38	32.45	32.45	32.63	31.68	2.91M
March 23, 2026	31.98	31.78	31.78	32.91	31.37	4.21M
March 20, 2026	33.3	32.45	32.45	33.71	32.45	3.38M
March 19, 2026	33.84	33.24	33.24	33.9	32.99	3.38M
March 18, 2026	34.2	34.25	34.25	34.39	33.87	1.75M
March 17, 2026	35.13	34.08	34.08	35.34	34.06	2.39M
March 16, 2026	34.7	34.9	34.9	34.98	34.33	2.03M
March 13, 2026	34.99	34.72	34.72	35.36	34.61	2.41M
March 12, 2026	36.18	35.19	35.19	36.18	35	4.23M
March 11, 2026	37.5	36.18	36.18	38.15	36.14	7.45M
March 10, 2026	35.13	36.08	36.05	36.19	34.8	2.83M
March 09, 2026	34.28	34.57	34.57	34.75	33.35	4.04M
March 06, 2026	35.13	35.2	35.2	35.4	34.91	2.1M
March 05, 2026	35.1	35.15	35.15	35.6	34.81	3.15M