Jiangsu Jujie Microfiber Technology Group Co., Ltd. (300819.SZ) SHZ

Currency In CNY

300819.SZ Historical Return

If you invested ¥1000 in Jiangsu Jujie Microfiber Technology Group Co., Ltd. (300819.SZ) since IPO date, it would be worth ¥2,634.11 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,144.34, while ¥1000 invested 1 year ago would be worth ¥1,414.85. This corresponds to total returns of 163.41%, 114.43%, 41.49%, respectively, with annualized returns of 15.62%, 16.47%, 41.49%.

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

300819.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	34	35.06	35.06	35.3	33.93	2.05M
November 10, 2026	33.62	34.16	34.16	34.95	33.5	2.34M
November 09, 2026	33.32	32.9	32.9	33.74	32.88	2.07M
November 06, 2026	30.2	32.78	32.78	33.39	30.2	2.3M
November 05, 2026	32.52	33.95	33.95	34.58	32.37	2.55M
November 04, 2026	31.54	33.18	33.18	33.3	30.03	3.29M
November 03, 2026	32.67	31.1	31.1	33.26	30.6	2.88M
November 02, 2026	32.28	32.81	32.81	33.44	31.82	2.54M
October 30, 2026	33.32	32.32	32.32	34.85	32.3	2.42M
October 29, 2026	36.44	34.28	34.28	36.44	34.26	2.32M
October 28, 2026	35.14	36.2	36.2	37.75	33.66	4.1M
October 27, 2026	35.98	33.66	33.66	36.67	33.66	2.1M
October 26, 2026	36.3	35.76	35.76	36.93	35.51	2.08M
October 23, 2026	34.53	36.39	36.39	36.6	32.14	3.45M
October 22, 2026	38.47	35.3	35.3	38.47	35.29	2.31M
October 21, 2026	37.99	37.72	37.72	38.97	37.2	2.58M
October 20, 2026	35.38	37.25	37.25	38.38	34.52	3.3M
October 19, 2026	35.5	35.16	35.16	35.99	33.57	1.85M
October 16, 2026	36.73	35.81	35.81	37.33	35.39	1.89M
October 15, 2026	36.52	36.26	36.26	37.25	35.91	2.22M
October 14, 2026	39.01	37.95	37.95	39.39	37.95	1.53M
October 13, 2026	38	39.1	39.1	39.66	36.33	2.25M
October 12, 2026	39.48	38.88	38.88	40.12	38.51	1.64M
October 09, 2026	41.53	39.77	39.77	41.54	37.74	3.59M
October 08, 2026	43.2	41.9	41.9	44.44	41.27	2.62M
September 30, 2026	45	42.35	42.35	45.45	42.2	2.92M
September 29, 2026	49.76	44.75	44.75	49.76	44.35	1.98M
September 28, 2026	48.45	45.14	45.14	48.73	44.58	3.52M
September 24, 2026	49.76	48.83	48.83	50.65	48.7	3.49M
September 23, 2026	50.38	50.48	50.48	51.66	49	5.73M
September 22, 2026	49.66	49.16	49.16	51.39	48.81	4.44M
September 21, 2026	48.89	49.32	49.32	50.7	48.75	4.39M
September 18, 2026	50.38	48.89	48.89	51.3	47.81	5.63M
September 17, 2026	49.15	48.7	48.7	51.98	48.48	7.45M
September 16, 2026	48	48.8	48.8	49.37	46.26	6.2M
September 15, 2026	45.04	48.3	48.3	50.5	45.04	6.54M
September 11, 2026	45.04	45.82	45.82	47.47	43.8	5.51M
September 10, 2026	45.91	45.41	45.41	46.85	45.25	2.63M
September 09, 2026	46.66	45.98	45.98	47.3	45.6	2.57M
September 08, 2026	46.71	46.31	46.31	47.6	45.73	2.7M
September 07, 2026	44.52	46.66	46.66	47.18	44.52	4.51M
September 04, 2026	46.18	44.53	44.53	47.26	44.05	3.64M
September 03, 2026	46.12	46.16	46.16	47.24	44.58	3.2M
September 02, 2026	44.73	45.5	45.5	47.44	44.73	3.59M
September 01, 2026	48	45.45	45.45	48	45.21	2.87M
August 31, 2026	44.62	47.19	47.19	47.26	44.38	2.95M
August 28, 2026	46.8	45.85	45.85	47.66	45.8	2.56M
August 27, 2026	45.62	46.78	46.78	47.5	45.18	3.11M
August 26, 2026	45.9	46	46	46.58	44.69	2.35M
August 25, 2026	45.06	45.91	45.91	46.37	43.58	2.53M
August 24, 2026	46.89	45.57	45.57	46.89	44.19	3.1M
August 21, 2026	46.1	46.89	46.89	47.5	45.05	3.11M
August 20, 2026	45	46.02	46.02	47.47	44.36	4.63M
August 19, 2026	47.71	44.3	44.3	48	44.02	4.88M
August 18, 2026	50.19	48.72	48.72	50.65	47.85	4.93M
August 17, 2026	49.13	50.75	50.75	50.8	48.18	4.4M
August 14, 2026	47.65	48.7	48.7	49	47.31	2.66M
August 13, 2026	49.13	47.45	47.45	49.88	47.45	3.96M
August 12, 2026	46.41	49.1	49.1	50.26	46.11	6.03M
August 11, 2026	46.48	46.41	46.41	47.13	45.3	3.36M