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

56.61

+2.52(+4.66%)

Updated at April 23 03:04PM

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 ¥4,253.19 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,322.94, while ¥1000 invested 1 year ago would be worth ¥2,354.83. This corresponds to total returns of 325.32%, 132.29%, 135.48%, respectively, with annualized returns of 26.68%, 18.35%, 135.48%.

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
April 22, 2026	53.52	54.09	54.09	54.76	51.11	7.09M
April 21, 2026	51.88	53.76	53.76	56	50.94	8.4M
April 20, 2026	54	52.12	52.12	56.78	51.5	11.05M
April 17, 2026	50.78	52.01	52.01	53.47	50.07	6.72M
April 16, 2026	50.8	50.69	50.69	52.5	49.68	5.64M
April 15, 2026	51.99	50.23	50.23	52.8	49.99	6.91M
April 14, 2026	52.44	52	52	53.1	50.2	8.83M
April 13, 2026	46.49	51.71	51.71	53.34	46.49	13.21M
April 10, 2026	44.01	46.52	46.52	47.39	43.1	9.67M
April 09, 2026	42.43	44.03	44.03	44.5	41.9	5.78M
April 08, 2026	42.14	42.69	42.69	43.7	41.16	5.07M
April 07, 2026	40.96	40.16	40.16	42.3	39.81	5.04M
April 03, 2026	41.94	40.41	40.41	42.42	40.33	3.59M
April 02, 2026	43	42	42	43.66	41.05	5.63M
April 01, 2026	41.99	43.53	43.53	45.88	41.88	10.11M
March 31, 2026	39.37	40.86	40.86	42.13	39	9.96M
March 30, 2026	38.53	39.36	39.36	39.41	38.07	3.3M
March 27, 2026	38.85	39.23	39.23	39.76	38.28	3.68M
March 26, 2026	40.93	39.22	39.22	40.93	39	2.83M
March 25, 2026	40.63	41.1	41.1	42.34	40.32	4.56M
March 24, 2026	41.96	40.63	40.63	42.17	39.29	3.79M
March 23, 2026	42	40	40	42.86	39.7	4.67M
March 20, 2026	46	42.79	42.79	46.74	42.66	6.12M
March 19, 2026	47.8	45.41	45.41	47.8	45.28	4.7M
March 18, 2026	47.41	48.46	48.46	48.7	46.01	2.91M
March 17, 2026	49.21	47.46	47.46	49.55	47.15	3.4M
March 16, 2026	49.64	49.21	49.21	50.08	48.59	3.07M
March 13, 2026	51.44	49.4	49.4	51.74	49.06	4.23M
March 12, 2026	53.96	51.11	51.11	53.96	50.9	5.88M
March 11, 2026	56.17	54.3	54.3	57.49	54.3	5.75M
March 10, 2026	59.06	57	55.84	59.06	52.2	5.51M
March 09, 2026	53.96	52.92	52.92	54.42	50.71	8.68M
March 06, 2026	59.06	55.5	55.5	59.3	55.24	6.4M
March 05, 2026	59	58.28	58.28	62	57.32	8.82M
March 04, 2026	57.66	57.28	58.3	62.31	56.82	8.08M
March 03, 2026	61.02	58.88	58.88	62.27	57.26	11.67M
March 02, 2026	58.58	60.02	60.02	61.5	57.03	12.38M
February 27, 2026	57.66	58.92	58.92	61.87	56.99	13.11M
February 26, 2026	52.85	56.81	56.81	58.23	51.81	15.08M
February 25, 2026	52.24	53.38	53.38	53.55	48.24	11.88M
February 24, 2026	52	51.73	51.73	55.55	51.73	12.39M
February 13, 2026	53	50.5	50.5	54.3	50.33	10.96M
February 12, 2026	54	53.78	53.78	55.16	50.55	16.2M
February 11, 2026	43.71	52.56	52.56	52.56	43.23	13.39M
February 10, 2026	41.9	43.8	43.8	44.05	41.45	9.02M
February 09, 2026	41.21	42.09	42.09	42.21	39.7	8.55M
February 06, 2026	38.64	41.18	41.18	42.9	38.41	13M
February 05, 2026	39.9	39.25	39.25	41.14	38.71	10.26M
February 04, 2026	40.09	39.21	39.21	40.47	37.9	6.85M
February 03, 2026	37.83	40.09	40.09	40.2	37.3	10.12M
February 02, 2026	37.68	37.26	37.26	40.66	37.15	10.78M
January 30, 2026	35.93	37.74	37.74	39.45	35.93	7.94M
January 29, 2026	36.59	36	36	36.98	34.52	7.55M
January 28, 2026	39.66	36.77	36.77	39.88	35.91	11.68M
January 27, 2026	37.4	40.32	40.32	40.97	37.4	11.26M
January 26, 2026	40.7	37.94	37.94	41.5	37.7	10.11M
January 23, 2026	42.43	40.42	40.42	43.66	39.5	14.57M
January 22, 2026	38.39	40.85	40.85	44.55	38.39	18.55M
January 21, 2026	36.4	37.81	37.81	38.41	35.18	8.41M
January 20, 2026	38.52	36.76	36.76	38.92	36.01	7.77M