Shenzhen Jame Technology Corp., Ltd. (300868.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300868.SZ Historical Return
If you invested ¥1000 in Shenzhen Jame Technology Corp., Ltd. (300868.SZ) since IPO date, it would be worth ¥979.92 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,885.32, while ¥1000 invested 1 year ago would be worth ¥2,462.24. This corresponds to total returns of -2.01%, 188.53%, 146.22%, respectively, with annualized returns of -0.33%, 23.68%, 146.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300868.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 76.83 | 72.71 | 72.71 | 77.35 | 72.58 | 2.27M |
| September 29, 2026 | 77.63 | 75.53 | 75.53 | 77.63 | 74.5 | 2.29M |
| September 28, 2026 | 82.83 | 77.55 | 77.55 | 82.98 | 74.75 | 3.42M |
| September 24, 2026 | 86.86 | 82.84 | 82.84 | 86.98 | 82.6 | 2.72M |
| September 23, 2026 | 88.99 | 87.33 | 87.33 | 93.5 | 87 | 4.65M |
| September 22, 2026 | 91.43 | 89.08 | 89.08 | 92.65 | 88.42 | 3.08M |
| September 21, 2026 | 92.7 | 90.68 | 90.68 | 93.92 | 88.88 | 3.44M |
| September 18, 2026 | 91.43 | 92.6 | 92.6 | 94 | 90.32 | 4.28M |
| September 17, 2026 | 95.41 | 90.3 | 90.3 | 95.9 | 90.12 | 4.3M |
| September 16, 2026 | 78 | 94.42 | 94.42 | 99.99 | 78 | 6.91M |
| September 15, 2026 | 78 | 94.45 | 94.45 | 99.8 | 78 | 6.84M |
| September 11, 2026 | 84.79 | 77.29 | 77.29 | 84.79 | 72.68 | 2.48M |
| September 10, 2026 | 78.6 | 78.81 | 78.81 | 79.63 | 76.89 | 1.35M |
| September 09, 2026 | 84.79 | 79.39 | 79.39 | 84.79 | 78.7 | 1.79M |
| September 08, 2026 | 82.46 | 79.73 | 79.73 | 83.08 | 79.1 | 2.14M |
| September 07, 2026 | 81.77 | 82.42 | 82.42 | 83.58 | 81.05 | 2.51M |
| September 04, 2026 | 84.79 | 80.6 | 80.6 | 87.83 | 79.56 | 2.81M |
| September 03, 2026 | 86 | 84.39 | 84.39 | 87.43 | 83.27 | 2.06M |
| September 02, 2026 | 88.59 | 85.72 | 85.72 | 88.59 | 84.73 | 2.17M |
| September 01, 2026 | 91.12 | 88.06 | 88.06 | 91.12 | 85.05 | 2.91M |
| August 31, 2026 | 84.65 | 89.51 | 89.51 | 90.17 | 82.7 | 3.06M |
| August 28, 2026 | 90.05 | 86.49 | 86.49 | 91.71 | 86.36 | 2.78M |
| August 27, 2026 | 85.76 | 90.5 | 90.5 | 91.26 | 84.02 | 4.01M |
| August 26, 2026 | 88.07 | 85.2 | 85.2 | 94.95 | 81.67 | 5.66M |
| August 25, 2026 | 91.11 | 93.3 | 93.3 | 94.99 | 87 | 3.96M |
| August 24, 2026 | 88.07 | 91.11 | 91.11 | 95 | 86.01 | 4.5M |
| August 21, 2026 | 84.85 | 88 | 88 | 91.66 | 82.22 | 3.44M |
| August 20, 2026 | 86.91 | 87.82 | 87.82 | 89.48 | 85.79 | 2.68M |
| August 19, 2026 | 92 | 84.85 | 84.85 | 93.5 | 84.09 | 3.39M |
| August 18, 2026 | 98.63 | 95.78 | 95.78 | 98.96 | 93.91 | 2.8M |
| August 17, 2026 | 91.79 | 97.5 | 97.5 | 97.89 | 90.63 | 3.03M |
| August 14, 2026 | 87.52 | 92.13 | 92.13 | 93.38 | 87.12 | 3.12M |
| August 13, 2026 | 90.13 | 86.5 | 86.5 | 93 | 86 | 2.65M |
| August 12, 2026 | 87.51 | 89.58 | 89.58 | 90.66 | 86.66 | 2.63M |
| August 11, 2026 | 89.09 | 87.51 | 87.51 | 90.68 | 86 | 3.21M |
| August 10, 2026 | 88 | 88.73 | 88.73 | 89.6 | 83 | 4.27M |
| August 07, 2026 | 82.92 | 87.84 | 87.84 | 88.02 | 79.74 | 4.57M |
| August 06, 2026 | 79.92 | 83.35 | 83.35 | 85.22 | 77 | 4.16M |
| August 05, 2026 | 71.66 | 80.78 | 80.78 | 82.6 | 71.27 | 4.9M |
| August 04, 2026 | 66.19 | 71.88 | 71.88 | 73.58 | 65.57 | 5.26M |
| August 03, 2026 | 69.01 | 66.01 | 66.01 | 69.82 | 64.3 | 4.22M |
| July 31, 2026 | 72 | 69.35 | 69.35 | 78 | 68.19 | 5.53M |
| July 30, 2026 | 74.48 | 66.73 | 66.73 | 75.79 | 66.02 | 4.71M |
| July 29, 2026 | 78.21 | 74.48 | 74.48 | 80 | 69.6 | 4.92M |
| July 28, 2026 | 83.19 | 79 | 79 | 85.58 | 77.57 | 4.38M |
| July 27, 2026 | 80.92 | 84.79 | 84.79 | 85.88 | 78.03 | 4.59M |
| July 23, 2026 | 81.35 | 78.77 | 78.77 | 84.49 | 76.67 | 3.44M |
| July 22, 2026 | 85.4 | 81.1 | 81.1 | 86.62 | 79.03 | 6.62M |
| July 21, 2026 | 74.65 | 82.86 | 82.86 | 83.5 | 60.93 | 11.29M |
| July 20, 2026 | 94.9 | 73.13 | 73.13 | 95.9 | 73.13 | 6.99M |
| July 17, 2026 | 103.78 | 91.41 | 91.41 | 104 | 90.61 | 6.25M |
| July 16, 2026 | 113.17 | 104.09 | 104.09 | 115.36 | 103 | 4.67M |
| July 15, 2026 | 124.42 | 115 | 115 | 125.42 | 113.75 | 3.28M |
| July 14, 2026 | 113.89 | 121.52 | 121.52 | 124.48 | 112.51 | 5.66M |
| July 13, 2026 | 131.03 | 114 | 114 | 131.03 | 112.68 | 5.65M |
| July 10, 2026 | 141.8 | 129 | 129 | 144.84 | 129 | 3.25M |
| July 09, 2026 | 130.93 | 137.55 | 137.55 | 138.54 | 127.01 | 3.44M |
| July 08, 2026 | 137.65 | 125.78 | 125.78 | 141.86 | 124.57 | 4.56M |
| July 07, 2026 | 147.24 | 139.3 | 139.3 | 150.68 | 135.83 | 2.99M |
| July 06, 2026 | 149.21 | 149.5 | 149.5 | 158 | 138.18 | 3.47M |
AD
