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

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 ¥1,465.14 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,065.5, while ¥1000 invested 1 year ago would be worth ¥468.53. This corresponds to total returns of 46.51%, 6.55%, -53.15%, respectively, with annualized returns of 5.85%, 1.28%, -53.15%.

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
August 21, 2026	23.62	23.75	23.75	23.95	23.3	3.84M
August 20, 2026	23.81	23.67	23.67	24.06	23.43	4.59M
August 19, 2026	24.91	23.41	23.41	25.25	23.39	8.1M
August 18, 2026	25	25.9	25.9	26.37	24.73	9.81M
August 17, 2026	25	25.25	25.25	25.38	24.88	6.38M
August 14, 2026	25.55	24.94	24.94	25.59	24.58	8.2M
August 13, 2026	26.2	25.59	25.59	26.65	25.55	12.76M
August 12, 2026	25.1	27	27	27.61	24.8	14.82M
August 11, 2026	24.68	25.54	25.54	26.25	24.68	12M
August 10, 2026	24.63	25.1	25.1	25.46	23.93	11.4M
August 07, 2026	24.6	24.4	24.4	24.78	23.62	6.67M
August 06, 2026	24.38	24.3	24.3	24.45	23.82	5.84M
August 05, 2026	23.8	24.34	24.34	24.52	23.68	5.92M
August 04, 2026	23.28	23.84	23.84	23.89	23.03	5.88M
August 03, 2026	22.6	23.28	23.28	23.4	22.51	6.59M
July 31, 2026	22.29	22.71	22.71	23.18	22.29	9.01M
July 30, 2026	22.68	21.8	21.8	22.76	21.78	10.34M
July 29, 2026	24.29	22.99	22.99	24.29	22.27	17.09M
July 28, 2026	22.8	25.03	25.03	26.18	22.25	20.91M
July 27, 2026	21.6	21.82	21.82	21.93	21	3.88M
July 23, 2026	21.77	22	22	22.1	21.61	3.73M
July 22, 2026	22.29	21.86	21.86	22.84	21.67	4.49M
July 21, 2026	21.99	22.56	22.56	22.67	20.79	5.75M
July 20, 2026	22.71	21.95	21.95	23.26	21.46	5.16M
July 17, 2026	24.28	22.69	22.69	24.38	22.5	5.05M
July 16, 2026	23.99	24.28	24.28	24.66	23.54	3.08M
July 15, 2026	24.4	24.26	24.26	24.8	23.97	3.3M
July 14, 2026	24.06	24.29	24.29	24.36	23.42	4.34M
July 13, 2026	25.5	24.13	24.13	25.7	24.08	5.8M
July 10, 2026	25.7	25.71	25.71	26.76	25.6	5.58M
July 09, 2026	25.74	25.76	25.76	25.98	25.02	4.82M
July 08, 2026	27	25.74	25.74	27.3	25.73	6.72M
July 07, 2026	28.31	27.3	27.3	28.97	27.08	7.34M
July 06, 2026	30.02	28.27	28.27	30.02	27.75	13.03M
July 03, 2026	26.99	30.29	30.29	30.8	26.99	15.74M
July 02, 2026	26.9	27.11	27.11	28.28	26.77	6.86M
July 01, 2026	27	27.05	27.05	27.75	26.7	5.55M
June 30, 2026	26.08	27.05	27.05	27.38	25.99	6.09M
June 29, 2026	26.6	26.26	26.26	26.71	25.33	8.09M
June 26, 2026	27.23	26.71	26.71	27.95	26.71	7.59M
June 25, 2026	28.44	27.32	27.32	28.52	27.23	8.65M
June 24, 2026	29.74	28.44	28.44	29.74	28	9.61M
June 23, 2026	29	29.78	29.78	30.28	28.7	7.73M
June 22, 2026	31.8	29.41	29.41	32	28.32	14.45M
June 18, 2026	30.61	31.97	31.97	32.2	30.61	8.59M
June 17, 2026	31.9	30.91	30.91	32.18	30.56	9.91M
June 16, 2026	31.3	32.35	32.35	33.6	30.71	9.42M
June 15, 2026	30.4	31.33	31.33	31.6	30.4	7.13M
June 12, 2026	31.61	30.44	30.44	32.8	30.32	9.81M
June 11, 2026	32.06	31.05	31.05	32.6	30.5	10.07M
June 10, 2026	37.7	32.46	32.46	38.18	32.36	21.29M
June 09, 2026	37.83	38.18	38.18	39.5	37.54	17.76M
June 08, 2026	36.45	36	36	37.77	35.82	10.66M
June 05, 2026	37.21	37.79	37.79	39.49	36.02	15.09M
June 04, 2026	35.35	37.75	37.75	39.3	35.12	17.61M
June 03, 2026	36	36.67	36.67	37.18	34.48	18.8M
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