Shenzhen Jame Technology Corp., Ltd. (300868.SZ) SHZ

114.39

+8.14(+7.66%)

Updated at June 03 03:04PM

Currency In CNY

300868.SZ Historical Return

If you invested ¥1000 in Shenzhen Jame Technology Corp., Ltd. (300868.SZ) since IPO date, it would be worth ¥1,476.82 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 ¥3,615.31, while ¥1000 invested 1 year ago would be worth ¥3,804.86. This corresponds to total returns of 47.68%, 261.53%, 280.49%, respectively, with annualized returns of 6.98%, 29.29%, 280.49%.

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

300868.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	104.6	106.25	106.25	111.22	103.01	4.9M
June 01, 2026	106.49	103.33	103.33	107.69	101.5	2.56M
May 29, 2026	113.34	106.35	106.35	113.68	104.19	3.78M
May 28, 2026	114	113.66	113.66	115.5	111.33	3.41M
May 27, 2026	121.42	114	114	124.18	112.81	4.67M
May 26, 2026	120.08	119.28	119.28	122.8	114.12	7.96M
May 25, 2026	102	117.72	117.72	117.72	102	2.91M
May 22, 2026	89.48	98.1	98.1	100.46	88.7	4.65M
May 21, 2026	92.02	89.48	89.48	95.86	89.31	2.86M
May 20, 2026	93.87	94.15	94.15	96.14	91.71	2.56M
May 19, 2026	90.11	94.4	94.4	94.5	88.5	3.36M
May 18, 2026	92.02	90.72	90.72	94.1	90.32	3.04M
May 15, 2026	93.18	92.73	92.73	94.5	91.2	2.79M
May 14, 2026	95.04	93.11	93.11	98.9	93	4.04M
May 13, 2026	94.92	93.27	93.27	95.1	86	6.88M
May 12, 2026	95.5	96.07	96.07	100.67	94.06	4.94M
May 11, 2026	91.01	93.65	93.65	94.39	88.89	5.29M
May 08, 2026	91.01	90.26	90.26	94.01	85.59	8.4M
May 07, 2026	73.45	87.24	87.24	87.24	73.11	5.4M
May 06, 2026	73.59	72.7	72.7	74.85	71.35	4.23M
April 30, 2026	70.72	72.49	72.49	75.02	69	4.7M
April 29, 2026	68.8	70.71	70.71	71.53	68.01	3.2M
April 28, 2026	70.49	69.28	69.28	70.67	68	2.74M
April 27, 2026	71.51	70.21	70.21	72.35	69.04	3.83M
April 24, 2026	71.55	71.51	71.51	73.49	71.04	3.64M
April 23, 2026	72.56	72.68	72.68	74.2	70.97	5.14M
April 22, 2026	77	72.21	72.21	77.44	71.88	5.43M
April 21, 2026	78.42	76.98	76.98	78.97	76.11	3.89M
April 20, 2026	78.15	78.41	78.41	81	76.9	5.4M
April 17, 2026	76.59	76.62	76.62	78.19	74.22	5.1M
April 16, 2026	76.5	76.9	76.9	79.21	75	5.75M
April 15, 2026	73.74	76.02	76.02	78.85	73.03	6.39M
April 14, 2026	68.45	73.02	73.02	74.67	66.7	7.62M
April 13, 2026	66	67.9	67.9	70	65.86	8.39M
April 10, 2026	57.38	64.21	64.21	66.66	54.5	9.45M
April 09, 2026	53.74	57.27	57.27	59.88	53.3	6.31M
April 08, 2026	53.53	54.12	54.12	54.27	51.5	4.18M
April 07, 2026	51.49	51.57	51.57	53.04	50.48	3.39M
April 03, 2026	52.62	50.85	50.85	54.28	50	4.47M
April 02, 2026	51.78	52.3	52.3	53.67	51.23	4.69M
April 01, 2026	55.14	51.83	51.83	55.68	51.71	6.65M
March 31, 2026	55.25	54.06	54.06	57	53.22	7.76M
March 30, 2026	54.32	55.81	55.81	56.6	52.18	9.2M
March 27, 2026	48.22	54.88	54.88	55.43	47.08	12.53M
March 26, 2026	48.58	49.1	49.1	52.38	48	12.36M
March 25, 2026	54.57	51.15	51.15	56.66	50.41	12.74M
March 24, 2026	50.94	52	52	54.67	50.5	16.95M
March 23, 2026	38.23	46.33	46.33	46.33	35.47	17.91M
March 20, 2026	39.4	38.61	38.61	40.43	38.42	2.71M
March 19, 2026	40.47	39.15	39.15	40.57	38.86	2.63M
March 18, 2026	38.28	41.08	41.08	41.35	38.01	3.73M
March 17, 2026	38.67	37.9	37.9	39.36	37.76	2.62M
March 16, 2026	38.47	38	38	38.47	37.33	2.5M
March 13, 2026	39.88	38.36	38.36	39.88	38.04	3.21M
March 12, 2026	40.16	40.07	40.07	41.38	39.38	4.21M
March 11, 2026	39.39	40.35	40.35	40.4	39.31	3.7M
March 10, 2026	35.89	38.76	39.62	40.89	35.89	2.89M
March 09, 2026	38.97	38.94	38.94	39.45	37.1	5.85M
March 06, 2026	35.89	40	40	40.5	35.76	8.12M
March 05, 2026	35.78	36.2	36.2	36.99	35.44	5.62M