Zhengzhou Jiean Hi-Tech Co.,Ltd. (300845.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300845.SZ Historical Return
If you invested ¥1000 in Zhengzhou Jiean Hi-Tech Co.,Ltd. (300845.SZ) since IPO date, it would be worth ¥887.63 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 ¥1,489.96, while ¥1000 invested 1 year ago would be worth ¥1,175.18. This corresponds to total returns of -11.24%, 49%, 17.52%, respectively, with annualized returns of -1.91%, 8.31%, 17.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300845.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 13.92 | 13.45 | 13.45 | 13.92 | 13.12 | 4.88M |
| September 09, 2026 | 13.92 | 13.41 | 13.41 | 13.94 | 13.22 | 7.49M |
| September 08, 2026 | 13.94 | 13.96 | 13.96 | 14.09 | 13.75 | 5.18M |
| September 07, 2026 | 13.9 | 14.02 | 14.02 | 14.4 | 13.82 | 10.39M |
| September 04, 2026 | 13.92 | 13.52 | 13.52 | 14.33 | 13.4 | 8.17M |
| September 03, 2026 | 13.69 | 13.78 | 13.78 | 13.92 | 13.47 | 7.25M |
| September 02, 2026 | 13.54 | 13.63 | 13.63 | 14.07 | 13.4 | 7.91M |
| September 01, 2026 | 13.7 | 13.64 | 13.64 | 13.71 | 13.33 | 5.59M |
| August 31, 2026 | 12.7 | 13.58 | 13.58 | 13.68 | 12.6 | 8.58M |
| August 28, 2026 | 12.83 | 12.82 | 12.82 | 13 | 12.75 | 4.9M |
| August 27, 2026 | 12.53 | 12.81 | 12.81 | 12.93 | 12.31 | 8.19M |
| August 26, 2026 | 12.7 | 12.52 | 12.52 | 12.7 | 12.27 | 7.65M |
| August 25, 2026 | 12.08 | 12.72 | 12.72 | 12.82 | 12.07 | 9.89M |
| August 24, 2026 | 12.42 | 12.23 | 12.23 | 12.42 | 11.95 | 7.62M |
| August 21, 2026 | 12.1 | 12.32 | 12.32 | 12.39 | 11.92 | 6.71M |
| August 20, 2026 | 12.09 | 12.27 | 12.27 | 12.5 | 11.9 | 7.36M |
| August 19, 2026 | 11.98 | 12.01 | 12.01 | 12.16 | 11.77 | 7.99M |
| August 18, 2026 | 12.43 | 12.15 | 12.15 | 12.47 | 12.01 | 6.95M |
| August 17, 2026 | 11.6 | 12.45 | 12.45 | 12.55 | 11.4 | 11.45M |
| August 14, 2026 | 10.97 | 11.63 | 11.63 | 11.92 | 10.97 | 5.7M |
| August 13, 2026 | 11.26 | 11.35 | 11.35 | 11.79 | 11.18 | 5.61M |
| August 12, 2026 | 11.04 | 11.23 | 11.23 | 11.24 | 10.98 | 4.31M |
| August 11, 2026 | 10.97 | 11.04 | 11.04 | 11.18 | 10.86 | 4.49M |
| August 10, 2026 | 10.87 | 11.05 | 11.05 | 11.1 | 10.59 | 7.17M |
| August 07, 2026 | 10.89 | 10.87 | 10.87 | 10.93 | 10.53 | 7.1M |
| August 06, 2026 | 10.62 | 10.91 | 10.91 | 10.94 | 10.56 | 7.76M |
| August 05, 2026 | 10.7 | 10.6 | 10.6 | 11.2 | 10.46 | 9.33M |
| August 04, 2026 | 10.38 | 10.51 | 10.51 | 10.56 | 10.2 | 6.49M |
| August 03, 2026 | 9.75 | 10.13 | 10.13 | 10.35 | 9.65 | 9.59M |
| July 31, 2026 | 9.56 | 9.74 | 9.74 | 9.94 | 9.5 | 8.72M |
| July 30, 2026 | 9.45 | 9.32 | 9.32 | 9.65 | 9.32 | 7.01M |
| July 29, 2026 | 9.71 | 9.63 | 9.63 | 9.94 | 9.46 | 8.27M |
| July 28, 2026 | 10.09 | 9.84 | 9.84 | 10.23 | 9.78 | 5.98M |
| July 27, 2026 | 9.9 | 10.13 | 10.13 | 10.33 | 9.84 | 5.28M |
| July 23, 2026 | 10.01 | 10.26 | 10.26 | 10.29 | 9.81 | 4.29M |
| July 22, 2026 | 10.16 | 10.07 | 10.07 | 10.43 | 9.94 | 6.49M |
| July 21, 2026 | 10.28 | 10.23 | 10.23 | 10.38 | 9 | 8.24M |
| July 20, 2026 | 11.3 | 10.28 | 10.28 | 11.6 | 10.06 | 8.85M |
| July 17, 2026 | 11.71 | 11.19 | 11.19 | 12.09 | 11 | 5.41M |
| July 16, 2026 | 11.91 | 11.77 | 11.77 | 12.15 | 11.6 | 4.93M |
| July 15, 2026 | 11.31 | 11.9 | 11.9 | 12.16 | 11.31 | 7.49M |
| July 14, 2026 | 11.04 | 11.5 | 11.5 | 11.52 | 10.76 | 7.96M |
| July 13, 2026 | 11.81 | 11.04 | 11.04 | 12.1 | 11.03 | 11.76M |
| July 10, 2026 | 12.59 | 11.95 | 11.95 | 13.1 | 11.95 | 13.21M |
| July 09, 2026 | 11.64 | 12.97 | 12.97 | 13.38 | 11.63 | 18.02M |
| July 08, 2026 | 12 | 11.52 | 11.52 | 12.17 | 11.43 | 5.21M |
| July 07, 2026 | 13 | 12 | 12 | 13.28 | 11.93 | 7.92M |
| July 06, 2026 | 12.8 | 13.03 | 13.03 | 13.43 | 12.41 | 10.96M |
| July 03, 2026 | 12.84 | 12.8 | 12.8 | 13.1 | 12.48 | 5.77M |
| July 02, 2026 | 12.7 | 12.7 | 12.7 | 13.6 | 12.51 | 7.1M |
| July 01, 2026 | 13.31 | 12.9 | 12.9 | 13.31 | 12.5 | 8.65M |
| June 30, 2026 | 13.98 | 13.28 | 13.28 | 14.08 | 13.19 | 7.75M |
| June 29, 2026 | 14.16 | 13.98 | 13.98 | 14.45 | 13.61 | 8.5M |
| June 26, 2026 | 14.6 | 14.09 | 14.09 | 14.6 | 14 | 7.71M |
| June 25, 2026 | 14.82 | 14.73 | 14.73 | 15.29 | 14.37 | 10.04M |
| June 24, 2026 | 13.57 | 14.8 | 14.8 | 15.45 | 12.92 | 17M |
| June 23, 2026 | 13.28 | 13.57 | 13.57 | 14.06 | 13.28 | 6.8M |
| June 22, 2026 | 13.42 | 13.38 | 13.38 | 13.69 | 12.82 | 6.99M |
| June 18, 2026 | 12.9 | 13.55 | 13.55 | 13.61 | 12.71 | 7.79M |
| June 17, 2026 | 13.09 | 13.04 | 13.04 | 13.24 | 12.43 | 9.62M |
AD
