Zhejiang Jinsheng New Materials Co.,Ltd. (300849.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Zhejiang Jinsheng New Materials Co.,Ltd. (300849.SZ) since IPO date, it would be worth ¥1,369.22 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 ¥1,459.98, while ¥1000 invested 1 year ago would be worth ¥1,373.38. This corresponds to total returns of 36.92%, 46%, 37.34%, respectively, with annualized returns of 5.32%, 7.86%, 37.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |