Zhejiang Jinsheng New Materials Co.,Ltd. (300849.SZ) SHZ

27.76

+2.14(+8.35%)

Updated at June 03 03:12PM

Currency In CNY

300849.SZ Historical Return

If you invested ¥1000 in Zhejiang Jinsheng New Materials Co.,Ltd. (300849.SZ) since IPO date, it would be worth ¥2,104.62 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,770.41, while ¥1000 invested 1 year ago would be worth ¥1,790.97. This corresponds to total returns of 110.46%, 77.04%, 79.1%, respectively, with annualized returns of 13.44%, 12.1%, 79.1%.

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

300849.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	25.26	25.62	25.62	25.62	23.83	12.69M
June 01, 2026	21.05	25.36	25.36	25.36	20.92	7.08M
May 29, 2026	21.64	21.13	21.13	21.77	20.78	2.98M
May 28, 2026	20.34	21.56	21.56	21.95	20.34	5.18M
May 27, 2026	20.71	20.32	20.32	21.59	19.98	4.02M
May 26, 2026	21.46	20.68	20.68	21.55	20.18	6.89M
May 25, 2026	24.65	21.55	21.55	25.96	21.3	9.91M
May 22, 2026	24.63	24.62	24.62	24.97	23.98	2.86M
May 21, 2026	26.15	24.46	24.46	26.28	24.3	3.35M
May 20, 2026	25.56	25.87	25.87	25.98	24.28	3.64M
May 19, 2026	24.5	25.6	25.6	26.87	24.43	6.76M
May 18, 2026	24.68	24.42	24.42	25	24.01	2.79M
May 15, 2026	25.29	24.9	24.9	25.5	24.62	3.22M
May 14, 2026	25.26	25.2	25.2	25.58	24.68	2.99M
May 13, 2026	25.87	25.11	25.11	25.91	24.78	4.55M
May 12, 2026	25.5	25.62	25.62	26.19	25.2	4.21M
May 11, 2026	25.4	25.7	25.7	25.8	24.51	5.24M
May 08, 2026	23.88	25.53	25.53	25.95	23.68	5.51M
May 07, 2026	23.71	23.61	23.61	24.23	23.01	2.94M
May 06, 2026	22.98	23.47	23.47	23.68	22.78	3.04M
April 30, 2026	22.99	22.88	22.88	23.65	22.6	3.11M
April 29, 2026	22.11	22.97	22.97	23.31	22.02	2.87M
April 28, 2026	22.99	22.33	22.33	23	22.13	3.96M
April 27, 2026	21.41	23	23	23.2	21.34	5.52M
April 24, 2026	21.11	21.31	21.31	21.78	20.92	2.73M
April 23, 2026	21.62	21.21	21.21	21.85	20.89	2.5M
April 22, 2026	21.45	21.68	21.68	21.89	21.09	2.38M
April 21, 2026	21.91	21.45	21.45	22.02	20.98	3.98M
April 20, 2026	20.25	22.02	22.02	22.18	20	5.46M
April 17, 2026	20.48	20.24	20.24	20.71	19.91	1.8M
April 16, 2026	20.25	20.55	20.55	21.2	20.07	1.73M
April 15, 2026	20.56	20.15	20.15	20.69	20.09	1.57M
April 14, 2026	20.2	20.49	20.49	20.59	19.7	2.44M
April 13, 2026	19.7	20.07	20.07	20.78	19.5	1.98M
April 10, 2026	19.99	19.65	19.65	20.04	19.64	1.47M
April 09, 2026	20.04	19.77	19.77	20.17	19.22	2.22M
April 08, 2026	19.39	20.1	20.1	20.12	19.3	3.83M
April 07, 2026	19	19.08	19.08	20.41	18.41	4.23M
April 03, 2026	19.1	18.56	18.56	19.17	18.44	1.56M
April 02, 2026	19.8	19.06	19.06	19.9	18.81	2.04M
April 01, 2026	19.7	19.65	19.65	20.18	19.36	1.73M
March 31, 2026	19.95	19.4	19.4	20.25	19.34	2.13M
March 30, 2026	20.02	20.02	20.02	20.39	19.63	2.29M
March 27, 2026	19.6	20.12	20.12	20.67	19.1	2.86M
March 26, 2026	19.78	19.62	19.62	20.3	19.46	1.64M
March 25, 2026	19.61	19.84	19.84	20.33	19.47	1.93M
March 24, 2026	18.93	19.44	19.44	19.52	18.36	2.68M
March 23, 2026	19.6	18.36	18.36	19.6	18.2	4.02M
March 20, 2026	19.89	19.86	19.86	20.48	19.71	1.91M
March 19, 2026	20.55	19.93	19.93	20.58	19.79	2.09M
March 18, 2026	20.69	20.55	20.55	20.8	19.95	2.14M
March 17, 2026	21	20.69	20.69	21.37	20.53	2.51M
March 16, 2026	20.78	20.95	20.95	21	20.41	2.88M
March 13, 2026	21.12	20.77	20.77	21.29	20.62	2.41M
March 12, 2026	21.12	21.12	21.12	21.44	20.83	2.5M
March 11, 2026	21	21.16	21.16	21.28	20.45	3.45M
March 10, 2026	20.64	21.12	20.98	21.27	20.64	1.78M
March 09, 2026	20.17	20.68	20.68	21.05	20	3.61M
March 06, 2026	20.64	20.26	20.26	20.68	19.95	3.22M
March 05, 2026	21.01	20.54	20.54	21.76	20.33	5.01M