Essence Fastening Systems (Shanghai) Co., Ltd. (301005.SZ) SHZ

Currency In CNY

301005.SZ Historical Return

If you invested ¥1000 in Essence Fastening Systems (Shanghai) Co., Ltd. (301005.SZ) since IPO date, it would be worth ¥3,005.76 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 ¥3,023.19, while ¥1000 invested 1 year ago would be worth ¥1,457.58. This corresponds to total returns of 200.58%, 202.32%, 45.76%, respectively, with annualized returns of 23.43%, 24.77%, 45.76%.

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

301005.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	71.26	73.01	73.01	74.74	70.13	14M
August 20, 2026	80.5	71.92	71.92	82.1	71.31	23.46M
August 19, 2026	98	83.85	83.85	100	82	28.03M
August 18, 2026	88.54	89.29	89.29	90.56	86.54	14.53M
August 17, 2026	86	88.83	88.83	88.85	85.01	11.73M
August 14, 2026	83.54	85.09	85.09	85.64	81.2	11.16M
August 13, 2026	83.51	83.23	83.23	85	82.5	12.31M
August 12, 2026	76.36	82.45	82.45	83.57	75.11	15.89M
August 11, 2026	75	76.14	76.14	77.85	72.12	18.26M
August 10, 2026	81	83.44	83.44	83.75	78.6	16.23M
August 07, 2026	77.95	81.03	81.03	81.18	75.88	14.21M
August 06, 2026	73.96	76.6	76.6	77.19	72.86	12.04M
August 05, 2026	71.57	73.98	73.98	74.2	70.62	10.05M
August 04, 2026	67.26	70.82	70.82	71.12	66.69	12.31M
August 03, 2026	63.07	66.08	66.08	67.1	62.51	9.64M
July 31, 2026	62.19	63.07	63.07	65.88	62.19	8.99M
July 30, 2026	63.35	60.16	60.16	65.1	59.58	7.24M
July 29, 2026	64.69	63.35	63.35	64.8	61.45	6.53M
July 28, 2026	66.12	64.29	64.29	67.58	63.8	6.44M
July 27, 2026	62.6	66.12	66.12	66.12	61.78	6.97M
July 23, 2026	64.89	66.2	66.2	67.75	64.53	7.27M
July 22, 2026	66	64.92	64.92	68.6	64.31	9.68M
July 21, 2026	64.09	67.35	67.35	67.39	56.88	12.5M
July 20, 2026	72	63.3	63.3	72.15	61.2	10.88M
July 17, 2026	78	68.72	68.72	78.42	68.4	10.43M
July 16, 2026	79.38	77.31	77.31	81.93	76.67	8.34M
July 15, 2026	85.68	81.12	81.12	86.66	80.41	11.24M
July 14, 2026	93	85.51	85.51	94.78	80.6	17.13M
July 13, 2026	109.95	96.98	96.98	111	93.6	21.49M
July 10, 2026	102	114.88	114.88	123.48	99.26	29.29M
July 09, 2026	97.04	102.9	102.9	103.3	94.65	8.67M
July 08, 2026	101.9	96.22	96.22	103.99	96.2	8.79M
July 07, 2026	107	102.7	102.7	111.86	100.03	11.03M
July 06, 2026	119	107.01	107.01	120.2	107.01	16.06M
July 03, 2026	108	118.64	118.64	120.7	107.38	21.15M
July 02, 2026	108.88	106.18	106.18	113.94	106.18	9.92M
July 01, 2026	109.18	110.8	110.8	114.88	107.8	13.75M
June 30, 2026	110.99	111.56	111.56	113.72	108.7	14.86M
June 29, 2026	109.3	108.85	108.85	109.8	105.36	11.85M
June 26, 2026	102.31	110.18	110.18	113.43	100.4	16.96M
June 25, 2026	106.6	104.3	104.3	108.6	102.35	11.11M
June 24, 2026	95.5	107	107	108.99	92.4	18.89M
June 23, 2026	97.72	95.5	95.5	98.97	95	7.62M
June 22, 2026	105.5	99.36	99.36	105.79	95.34	15.41M
June 18, 2026	96.21	105.35	105.35	105.82	95.65	15.38M
June 17, 2026	94.57	97.47	97.47	101.48	94.57	11.46M
June 16, 2026	99.5	95.56	95.56	99.89	95.31	10.09M
June 15, 2026	99.77	97.38	97.38	99.8	95.8	10.05M
June 12, 2026	102.85	101.44	101.44	105.89	99	10.53M
June 11, 2026	98.85	100	100	101.55	97.23	7.1M
June 10, 2026	100.94	99.85	99.85	102.58	97.55	7.75M
June 09, 2026	98.85	99.86	99.86	100.42	94.7	9.1M
June 08, 2026	100.66	97.69	97.69	106.16	97.46	10.11M
June 05, 2026	103.99	104.16	104.16	106.66	99.58	12.79M
June 04, 2026	100.89	101.41	101.41	103.33	100.74	5.18M
June 03, 2026	99.96	102.81	102.81	105.97	98.89	8.71M
June 02, 2026	100.98	99.01	99.01	101	95.5	6.29M
June 01, 2026	144.11	138.47	138.47	144.77	138.39	4.01M
May 29, 2026	152	142.38	142.38	152.98	140	7.28M
May 28, 2026	151.56	154.47	154.47	155.99	150.16	5.65M