Jiangsu Jujie Microfiber Technology Group Co., Ltd. (300819.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥3,099.17 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 ¥2,416.52, while ¥1000 invested 1 year ago would be worth ¥1,573.23. This corresponds to total returns of 209.92%, 141.65%, 57.32%, respectively, with annualized returns of 19.34%, 19.29%, 57.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300819.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 42.55 | 41.25 | 41.25 | 46.99 | 41.13 | 7.55M |
| July 30, 2026 | 41.72 | 40 | 40 | 42.1 | 39.1 | 3.34M |
| July 29, 2026 | 42.9 | 41.57 | 41.57 | 43.3 | 39.7 | 4.2M |
| July 28, 2026 | 44.97 | 42.53 | 42.53 | 45.6 | 42.25 | 3.17M |
| July 27, 2026 | 43.3 | 45.44 | 45.44 | 45.44 | 42.4 | 3.09M |
| July 24, 2026 | 43.86 | 43.07 | 43.07 | 44.96 | 42.75 | 2.78M |
| July 23, 2026 | 44.05 | 44.62 | 44.62 | 46.9 | 44 | 3.76M |
| July 22, 2026 | 45.19 | 44.02 | 44.02 | 46.14 | 43.33 | 3.79M |
| July 21, 2026 | 43.66 | 45.41 | 45.41 | 45.46 | 37.45 | 6.62M |
| July 20, 2026 | 48.98 | 42.89 | 42.89 | 49.85 | 42.03 | 6.61M |
| July 17, 2026 | 54 | 48.02 | 48.02 | 54.5 | 47 | 6.03M |
| July 16, 2026 | 53.96 | 54.08 | 54.08 | 58.71 | 53.01 | 5.26M |
| July 15, 2026 | 58 | 54.52 | 54.52 | 58.81 | 54.36 | 3.68M |
| July 14, 2026 | 54.12 | 56.01 | 56.01 | 56.38 | 52.84 | 4.23M |
| July 13, 2026 | 58.59 | 53.8 | 53.8 | 58.99 | 53 | 4.69M |
| July 10, 2026 | 61.71 | 59 | 59 | 63.8 | 58.9 | 4.32M |
| July 09, 2026 | 57.69 | 61.7 | 61.7 | 61.98 | 55 | 5.53M |
| July 08, 2026 | 61.47 | 57.3 | 57.3 | 62.12 | 57.22 | 4.22M |
| July 07, 2026 | 64.58 | 60.99 | 60.99 | 65.64 | 60.39 | 4.65M |
| July 06, 2026 | 71 | 64.58 | 64.58 | 71.6 | 64.41 | 6.35M |
| July 03, 2026 | 66.3 | 69.97 | 69.97 | 74.6 | 64.88 | 8.98M |
| July 02, 2026 | 65.37 | 66.59 | 66.59 | 70.69 | 63 | 6.54M |
| July 01, 2026 | 73.99 | 69.02 | 69.02 | 74.76 | 68.6 | 8.77M |
| June 30, 2026 | 70.92 | 74.02 | 74.02 | 74.06 | 68.54 | 10.13M |
| June 29, 2026 | 80.83 | 70.9 | 70.9 | 81.27 | 66.66 | 12.45M |
| June 26, 2026 | 84.5 | 81.28 | 81.28 | 86 | 77.77 | 12.37M |
| June 25, 2026 | 69.9 | 84.22 | 84.22 | 84.22 | 68.54 | 9.37M |
| June 24, 2026 | 67.55 | 70.18 | 70.18 | 71.78 | 65.57 | 6.59M |
| June 23, 2026 | 69.91 | 68.22 | 68.22 | 71.19 | 67.27 | 4.99M |
| June 22, 2026 | 72.45 | 71.19 | 71.19 | 73.61 | 69.07 | 6.36M |
| June 18, 2026 | 69.65 | 71.15 | 71.15 | 71.91 | 66.13 | 6.55M |
| June 17, 2026 | 70.45 | 71.11 | 71.11 | 74.7 | 69.67 | 8.24M |
| June 16, 2026 | 68.68 | 71.74 | 71.74 | 73.3 | 67.98 | 8.63M |
| June 15, 2026 | 60.95 | 67.93 | 67.93 | 68.59 | 60.38 | 8.2M |
| June 12, 2026 | 63.2 | 59.88 | 59.88 | 64.95 | 59.64 | 5.39M |
| June 11, 2026 | 61.62 | 61.93 | 61.93 | 64.64 | 61 | 5.06M |
| June 10, 2026 | 63 | 62.03 | 62.03 | 64.31 | 61.24 | 4.43M |
| June 09, 2026 | 63.57 | 64.54 | 64.54 | 64.88 | 62.34 | 5.56M |
| June 08, 2026 | 61 | 61.12 | 61.12 | 63.18 | 59.75 | 3.77M |
| June 05, 2026 | 64.48 | 63.92 | 63.92 | 65.48 | 62.5 | 3.59M |
| June 04, 2026 | 63.06 | 65 | 65 | 65.39 | 62.1 | 5.04M |
| June 03, 2026 | 64.71 | 63.61 | 63.61 | 65.68 | 62.66 | 5.42M |
| June 02, 2026 | 65.56 | 64.04 | 64.04 | 65.97 | 62.38 | 5.05M |
| June 01, 2026 | 68.93 | 64.74 | 64.74 | 69.54 | 64.7 | 6.1M |
| May 29, 2026 | 72.45 | 69.48 | 69.48 | 73.44 | 68.68 | 5.44M |
| May 28, 2026 | 69 | 73.77 | 73.77 | 74.31 | 68.31 | 8.44M |
| May 27, 2026 | 78.66 | 70.53 | 70.53 | 78.87 | 69.28 | 14.02M |
| May 26, 2026 | 79.5 | 79.93 | 79.93 | 81.63 | 76.76 | 7.05M |
| May 25, 2026 | 84 | 81.75 | 81.75 | 84 | 78.61 | 9.45M |
| May 22, 2026 | 78.16 | 82.31 | 82.31 | 84 | 77.93 | 11.65M |
| May 21, 2026 | 81.21 | 76.63 | 76.63 | 84.84 | 76.19 | 10.2M |
| May 20, 2026 | 79.47 | 78.73 | 78.73 | 80.85 | 77.5 | 5.67M |
| May 19, 2026 | 80.03 | 81.16 | 81.16 | 81.48 | 76.92 | 6.38M |
| May 18, 2026 | 81.21 | 81.5 | 81.5 | 82.87 | 78.98 | 8.49M |
| May 15, 2026 | 85.88 | 81.8 | 81.8 | 88.98 | 81.1 | 11.49M |
| May 14, 2026 | 87.89 | 86.07 | 86.07 | 88 | 80.06 | 13.37M |
| May 13, 2026 | 82 | 86.8 | 86.8 | 92 | 81.83 | 16.35M |
| May 12, 2026 | 84.1 | 82.91 | 82.91 | 84.99 | 78 | 14.41M |
| May 11, 2026 | 82.32 | 85.74 | 85.74 | 89 | 78.55 | 15.88M |
| May 08, 2026 | 72.1 | 80.05 | 80.05 | 83.39 | 71.94 | 16.8M |
AD
