Shenzhen Jove Enterprise Co., Ltd. (300814.SZ) SHZ

Currency In CNY

300814.SZ Historical Return

If you invested ¥1000 in Shenzhen Jove Enterprise Co., Ltd. (300814.SZ) since IPO date, it would be worth ¥4,405.06 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 ¥5,433.03, while ¥1000 invested 1 year ago would be worth ¥2,981.06. This corresponds to total returns of 340.51%, 443.3%, 198.11%, respectively, with annualized returns of 33.86%, 40.31%, 198.11%.

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

300814.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	136.21	135.5	135.5	139.43	134.5	4.48M
September 09, 2026	138.29	137.2	137.2	142.19	136.14	5.96M
September 08, 2026	137.72	135.84	135.84	141	134.11	5.79M
September 07, 2026	130.5	137.6	137.6	137.86	129.01	7.45M
September 04, 2026	135.74	127.16	127.16	138.69	125.02	6.52M
September 03, 2026	130	135.8	135.8	138.2	128.45	6.82M
September 02, 2026	128.27	128.85	128.85	131.8	127	4.17M
September 01, 2026	136.8	129.77	129.77	141.9	129	5.87M
August 31, 2026	130.04	136.8	136.8	138.24	129.44	5.55M
August 28, 2026	136.5	134.19	134.19	140.28	132.8	6.94M
August 27, 2026	137.06	137.88	137.88	139.28	133.11	8.36M
August 26, 2026	140.01	134.58	134.58	140.02	129.5	7.15M
August 25, 2026	131.86	137.66	137.66	141.49	125.94	7.58M
August 24, 2026	140.49	133	133	141.98	128.16	5.78M
August 21, 2026	137.62	139.45	139.45	145.44	133.5	6.54M
August 20, 2026	139	137.2	137.2	142.5	135	7.07M
August 19, 2026	146.99	135.31	135.31	147.5	133.84	7.89M
August 18, 2026	156.89	150.18	150.18	158.69	148.01	8.88M
August 17, 2026	153.39	157.81	157.81	161.06	153.39	11.11M
August 14, 2026	132.6	155.88	155.88	159.86	132.6	14.76M
August 13, 2026	144.85	139.5	139.5	149.5	139.5	10.07M
August 12, 2026	137.43	142.4	142.4	143.02	135.56	7.92M
August 11, 2026	137.68	137.41	137.41	141	134.01	6.8M
August 10, 2026	142	140	140	144.68	133.63	9.71M
August 07, 2026	125.51	141.99	141.99	145.66	125.51	12.91M
August 06, 2026	118.2	125.28	125.28	129.46	115.37	10.55M
August 05, 2026	106.88	117.78	117.78	119.79	103.8	10.67M
August 04, 2026	97.19	108.75	108.75	110.31	95.64	12.37M
August 03, 2026	99.8	96.01	96.01	101.75	94.75	7.6M
July 31, 2026	110.07	100.17	100.17	112.76	100	10.06M
July 30, 2026	114.96	98.41	98.41	117	96.57	12.21M
July 29, 2026	119.6	116.77	116.77	123	107.06	9.64M
July 28, 2026	133.64	120.91	120.91	135.1	119.63	6.91M
July 27, 2026	131.9	136.6	136.6	138.87	127.12	6.76M
July 23, 2026	140.76	135.4	135.4	143.94	134.61	6.52M
July 22, 2026	136.6	139.38	139.38	148.39	135	10.99M
July 21, 2026	116.71	137.3	137.3	137.3	103	11.55M
July 20, 2026	138.81	114.42	114.42	139.39	108.9	9.36M
July 17, 2026	148	129.65	129.65	148.49	129	7.07M
July 16, 2026	155	146.91	146.91	158.56	144.97	5.01M
July 15, 2026	168.64	155.85	155.85	168.9	154.58	5.53M
July 14, 2026	153.48	165.71	165.71	166.04	149.81	7.04M
July 13, 2026	162.5	150.77	150.77	165.25	150.45	7.45M
July 10, 2026	177.52	163.8	163.8	180.58	163	7.32M
July 09, 2026	166	177.45	177.45	177.8	162.05	7.47M
July 08, 2026	167.32	161.06	161.06	172.25	159.01	4.81M
July 07, 2026	167	165	165	173.55	161.3	5.71M
July 06, 2026	179	165.45	165.45	181.79	164	7.16M
July 03, 2026	171.8	173.65	173.65	183.18	170.61	7.19M
July 02, 2026	181.67	173.8	173.8	186.98	171	7.49M
July 01, 2026	204	188.82	188.82	204.19	183	10.07M
June 30, 2026	193.5	204.5	204.5	212	190.31	9.64M
June 29, 2026	193.8	191.08	191.08	205	176	9.79M
June 26, 2026	202	198.4	198.4	204.15	193.25	8.27M
June 25, 2026	201.38	206.66	206.66	210.98	198.23	8.86M
June 24, 2026	182	203.7	203.7	206.66	179.88	11.65M
June 23, 2026	194	182.2	182.2	195.27	178	9.51M
June 22, 2026	189.52	197	197	199.56	186.33	9.78M
June 18, 2026	180.3	191.3	191.3	194.9	178.12	11.55M
June 17, 2026	179.56	180.25	180.25	192.01	177.45	11.44M