Jahen Household Products Co., Ltd. (300955.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300955.SZ Historical Return
If you invested ¥1000 in Jahen Household Products Co., Ltd. (300955.SZ) since IPO date, it would be worth ¥452.61 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 ¥1,028.29, while ¥1000 invested 1 year ago would be worth ¥831.33. This corresponds to total returns of -54.74%, 2.83%, -16.87%, respectively, with annualized returns of -13.36%, 0.56%, -16.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300955.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 27.91 | 29.08 | 29.08 | 29.51 | 27.91 | 1.95M |
| September 29, 2026 | 27.63 | 27.74 | 27.74 | 28.38 | 27.63 | 1.31M |
| September 28, 2026 | 29.06 | 27.88 | 27.88 | 29.08 | 27.71 | 1.26M |
| September 24, 2026 | 29.61 | 28.77 | 28.77 | 29.96 | 28.77 | 1.57M |
| September 23, 2026 | 28.43 | 29.61 | 29.61 | 31.47 | 28.43 | 1.95M |
| September 22, 2026 | 28.43 | 30.26 | 30.26 | 30.81 | 28.43 | 1.22M |
| September 21, 2026 | 28.81 | 29.93 | 29.93 | 30.3 | 28.72 | 1.26M |
| September 18, 2026 | 28.43 | 28.81 | 28.81 | 29.07 | 28.43 | 995,988 |
| September 17, 2026 | 28.27 | 28.43 | 28.43 | 28.7 | 27.89 | 934,369 |
| September 16, 2026 | 28.1 | 28.27 | 28.27 | 28.59 | 27.21 | 1.18M |
| September 15, 2026 | 28.16 | 27.6 | 27.6 | 28.26 | 27.55 | 1.11M |
| September 11, 2026 | 29.21 | 28.13 | 28.13 | 29.47 | 27.86 | 1.61M |
| September 10, 2026 | 31.5 | 29.46 | 29.46 | 31.5 | 29.25 | 1.81M |
| September 09, 2026 | 29.62 | 30.9 | 30.9 | 31.59 | 29.62 | 1.47M |
| September 08, 2026 | 30.58 | 30.61 | 30.61 | 31.41 | 30 | 1.42M |
| September 07, 2026 | 29.2 | 30.58 | 30.58 | 30.91 | 28.95 | 2.51M |
| September 04, 2026 | 29.62 | 29.13 | 29.13 | 30.14 | 29.04 | 1.11M |
| September 03, 2026 | 29.93 | 29.5 | 29.5 | 30.3 | 29.5 | 1.04M |
| September 02, 2026 | 29.84 | 29.93 | 29.93 | 30.41 | 29.02 | 1.59M |
| September 01, 2026 | 29.45 | 29.8 | 29.8 | 30.12 | 29.05 | 1.18M |
| August 31, 2026 | 29.58 | 29.46 | 29.46 | 29.58 | 28.92 | 1M |
| August 28, 2026 | 30.06 | 29.7 | 29.7 | 30.3 | 29.5 | 1.07M |
| August 27, 2026 | 29.27 | 29.69 | 29.69 | 29.87 | 28.76 | 1.55M |
| August 26, 2026 | 29.58 | 29.28 | 29.28 | 29.92 | 28.89 | 1.24M |
| August 25, 2026 | 29.62 | 29.79 | 29.79 | 30.05 | 28.94 | 1.2M |
| August 24, 2026 | 30.71 | 29.49 | 29.49 | 30.73 | 28.79 | 1.46M |
| August 21, 2026 | 30.89 | 30.75 | 30.75 | 31.23 | 30.32 | 1.4M |
| August 20, 2026 | 31.01 | 30.89 | 30.89 | 31.32 | 30.66 | 1.01M |
| August 19, 2026 | 32.8 | 30.5 | 30.5 | 32.81 | 30.42 | 2.01M |
| August 18, 2026 | 32.4 | 33 | 33 | 33.26 | 31.66 | 1.97M |
| August 17, 2026 | 31.18 | 32.4 | 32.4 | 32.66 | 31.18 | 1.88M |
| August 14, 2026 | 32.3 | 31.87 | 31.87 | 32.35 | 31.18 | 1.32M |
| August 13, 2026 | 31.87 | 31.47 | 31.47 | 32.34 | 31.31 | 1.34M |
| August 12, 2026 | 31.08 | 31.71 | 31.71 | 32.48 | 30.97 | 2.43M |
| August 11, 2026 | 30.97 | 31.31 | 31.31 | 31.74 | 30.23 | 1.57M |
| August 10, 2026 | 31.2 | 31 | 31 | 31.47 | 30.44 | 1.36M |
| August 07, 2026 | 31.41 | 31.01 | 31.01 | 31.72 | 30.11 | 1.72M |
| August 06, 2026 | 31 | 31.42 | 31.42 | 31.45 | 30.6 | 1.5M |
| August 05, 2026 | 30.29 | 31 | 31 | 31.29 | 30.1 | 1.92M |
| August 04, 2026 | 29.59 | 30.25 | 30.25 | 30.56 | 29.58 | 2.54M |
| August 03, 2026 | 29.97 | 29.65 | 29.65 | 30.59 | 29.1 | 3.5M |
| July 31, 2026 | 32.36 | 30.5 | 30.5 | 32.48 | 29.81 | 5.12M |
| July 23, 2026 | 33 | 32.68 | 32.68 | 33.08 | 32.55 | 3.1M |
| July 22, 2026 | 32.54 | 32.8 | 32.8 | 33.08 | 32.42 | 3.04M |
| July 21, 2026 | 32.83 | 32.86 | 32.86 | 33.5 | 31.54 | 3.98M |
| July 20, 2026 | 33.97 | 32.84 | 32.84 | 34.28 | 32.11 | 3.92M |
| July 17, 2026 | 35.65 | 33.31 | 33.31 | 36.14 | 33.18 | 3.31M |
| July 16, 2026 | 35.22 | 35.56 | 35.56 | 36.09 | 34.53 | 1.54M |
| July 15, 2026 | 35.95 | 35.21 | 35.21 | 37.34 | 35.21 | 1.85M |
| July 14, 2026 | 34.4 | 36.02 | 36.02 | 36.06 | 33.9 | 2.27M |
| July 13, 2026 | 35.03 | 34.4 | 34.4 | 35.27 | 34.3 | 1.59M |
| July 10, 2026 | 35.05 | 34.91 | 34.91 | 35.66 | 34.5 | 1.43M |
| July 09, 2026 | 35.2 | 35.05 | 35.05 | 35.97 | 34.51 | 1.66M |
| July 08, 2026 | 35.15 | 34.98 | 34.98 | 35.6 | 34.62 | 1.62M |
| July 07, 2026 | 36.15 | 35.1 | 35.1 | 36.85 | 34.94 | 1.45M |
| July 06, 2026 | 37.3 | 36.46 | 36.46 | 37.86 | 36.15 | 1.59M |
| July 03, 2026 | 37.93 | 37.34 | 37.34 | 38.48 | 37 | 1.84M |
| July 02, 2026 | 38.86 | 37.93 | 37.93 | 39.48 | 37.7 | 2.21M |
| July 01, 2026 | 36.1 | 38.1 | 38.1 | 38.68 | 35.97 | 2.49M |
| June 30, 2026 | 35.01 | 36.09 | 36.09 | 36.36 | 34.76 | 1.66M |
AD
