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

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 ¥1,567.1 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,633.99, while ¥1000 invested 1 year ago would be worth ¥1,524.34. This corresponds to total returns of 56.71%, 63.4%, 52.43%, respectively, with annualized returns of 7.62%, 10.32%, 52.43%.

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
August 21, 2026	20.3	20.67	20.67	20.9	19.7	2.71M
August 20, 2026	19.96	20.52	20.52	21.29	19.69	3.79M
August 19, 2026	20.6	19.57	19.57	20.66	19.42	3.46M
August 18, 2026	21.05	20.71	20.71	21.74	20.38	4.46M
August 17, 2026	22	21.08	21.08	23.08	20	6M
August 14, 2026	22.37	21.74	21.74	22.55	21.32	3.3M
August 13, 2026	23.56	22.38	22.38	23.99	22.36	3.43M
August 12, 2026	22.24	23.15	23.15	23.43	22.24	2.37M
August 11, 2026	21.5	22.78	22.78	22.99	21.5	3.22M
August 10, 2026	23	22	22	23.01	21.7	3.12M
August 07, 2026	22.3	22.66	22.66	23.66	22.11	3.89M
August 06, 2026	20.91	22.58	22.58	22.67	20.65	5.26M
August 05, 2026	20.49	20.9	20.9	21.14	20.39	3.18M
August 04, 2026	19.6	20.56	20.56	20.56	19.1	2.96M
August 03, 2026	18.02	19.22	19.22	20.09	17.81	3.57M
July 31, 2026	17.78	18.06	18.06	18.81	17.78	2.24M
July 30, 2026	17.93	17.43	17.43	18.13	17.4	1.55M
July 29, 2026	17.49	18	18	18.08	17.38	1.69M
July 28, 2026	17.96	17.63	17.63	18.19	17.63	1.57M
July 27, 2026	17.13	18.05	18.05	18.15	17.03	1.8M
July 23, 2026	16.95	17.34	17.34	17.39	16.8	2.01M
July 22, 2026	17.55	17.07	17.07	18.03	16.98	2.48M
July 21, 2026	16.98	17.83	17.83	17.94	15.88	4.81M
July 20, 2026	18.89	16.88	16.88	19.77	16.6	5.62M
July 17, 2026	21.21	19.07	19.07	21.24	19.07	3.04M
July 16, 2026	21.04	21.21	21.21	22.17	21.03	2.28M
July 15, 2026	21.52	21.88	21.88	22.18	21.2	1.65M
July 14, 2026	21.53	21.66	21.66	22.1	20.96	2.42M
July 13, 2026	23.49	21.58	21.58	23.77	21.52	3.21M
July 10, 2026	23.02	23.75	23.75	24.01	23.02	2.67M
July 09, 2026	23.3	23.28	23.28	24.03	22.24	3.08M
July 08, 2026	24.08	23.5	23.5	24.32	23	2.58M
July 07, 2026	24.39	24.19	24.19	24.79	23.9	2.81M
July 06, 2026	24.01	24.59	24.59	25.1	23.7	4.22M
July 03, 2026	23.4	23.86	23.86	24.26	22.88	4.31M
July 02, 2026	23	23.27	23.27	24	23	3.99M
July 01, 2026	21.65	23.4	23.4	25.22	21.65	5.18M
June 30, 2026	21.19	21.7	21.7	21.97	21.11	2.97M
June 29, 2026	22.73	21.35	21.35	22.96	20.8	4.29M
June 26, 2026	22.25	22.71	22.71	22.9	21.7	3.52M
June 25, 2026	23.38	22.25	22.25	23.53	22.03	3.91M
June 24, 2026	22.93	23.38	23.38	23.55	22.51	3.74M
June 23, 2026	21.58	22.92	22.92	23.86	21.57	5.92M
June 22, 2026	22.51	21.79	21.79	22.56	21.3	3.78M
June 18, 2026	22.16	22.2	22.2	22.82	21.85	3.49M
June 17, 2026	22.7	22.34	22.34	23.1	22.04	3.37M
June 16, 2026	22.98	22.89	22.89	22.98	22.36	2.46M
June 15, 2026	22.66	22.96	22.96	23.08	21.9	3.68M
June 12, 2026	23.12	22.53	22.53	23.2	22.2	3M
June 11, 2026	22.52	22.99	22.99	23.36	22	3.31M
June 10, 2026	22.5	22.44	22.44	22.8	21.75	3.58M
June 09, 2026	23.18	22.8	22.8	23.49	22.37	4.25M
June 08, 2026	23.5	23.15	23.15	23.95	22.1	5.42M
June 05, 2026	26.3	24.53	24.53	26.34	23.66	8.18M
June 04, 2026	27.07	26	26	27.57	25.4	9.35M
June 03, 2026	26.13	27.76	27.76	28.18	25.66	9.38M
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