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

99.01

-39.46(-28.50%)

Updated at June 02 03:04PM

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 ¥4,076.16 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,312.48, while ¥1000 invested 1 year ago would be worth ¥2,629.75. This corresponds to total returns of 307.62%, 231.25%, 162.97%, respectively, with annualized returns of 32.41%, 27.05%, 162.97%.

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
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
May 27, 2026	155.5	150.51	150.51	156.55	148.18	5.29M
May 26, 2026	159.9	152.91	152.91	160	149.45	6.6M
May 25, 2026	165.61	160.65	160.65	166	157	5.6M
May 22, 2026	160.28	162.65	162.65	162.88	155.19	5.37M
May 21, 2026	170	160.18	160.18	170	160	6.42M
May 20, 2026	166	168	168	169.74	163.8	5.09M
May 19, 2026	173.2	167.98	167.98	174.97	164.58	6.56M
May 18, 2026	170	173.31	173.31	180.66	170	8.12M
May 15, 2026	177.13	169.55	169.55	178.88	166.2	8.94M
May 14, 2026	189.14	178	178	193	178	8.6M
May 13, 2026	187.9	190.4	190.4	192.98	185	7.75M
May 12, 2026	198	189.71	189.71	198.64	187.98	8.77M
May 11, 2026	202	198.9	198.9	203.6	193.6	11.31M
May 08, 2026	186	196.83	196.83	205	185.1	13.18M
May 07, 2026	185	187.09	187.09	189.48	181.4	11.48M
May 06, 2026	173	185.86	185.86	186.01	172.8	12.38M
April 30, 2026	167	174.6	174.6	176.25	165.52	8.7M
April 29, 2026	165.15	167.28	167.28	170.78	165.15	5.26M
April 28, 2026	167	167.95	167.95	172.7	161.16	7.8M
April 27, 2026	166.04	167.5	167.5	170.99	165.77	6.78M
April 24, 2026	173	169.02	169.02	176.76	167.27	8.45M
April 23, 2026	176.17	174.9	174.9	183.33	170.4	10.28M
April 22, 2026	174	177.94	177.94	177.99	170	10.94M
April 21, 2026	176.56	180.13	180.13	186.66	175.79	12.08M
April 20, 2026	169.01	178.25	178.25	182.2	167	15.29M
April 17, 2026	168.5	168	168	169.8	165.01	8.76M
April 16, 2026	167.18	169.47	169.47	172.04	166.26	10.3M
April 15, 2026	164.34	167.18	167.18	174.87	164.28	15.28M
April 14, 2026	155	163.92	163.92	164.64	152.25	13.36M
April 13, 2026	149	154.88	154.88	157.5	148.01	9.64M
April 10, 2026	151	149.62	149.62	154.96	149.23	7.99M
April 09, 2026	150.5	149.94	149.94	153.9	148.61	7.51M
April 08, 2026	144.46	154.99	154.99	158.66	144.45	11.68M
April 07, 2026	144.83	140.21	140.21	146.66	139.68	6.16M
April 03, 2026	152.8	144.55	144.55	154.25	142.53	9.18M
April 02, 2026	155	150.85	150.85	156.59	150.01	11.25M
April 01, 2026	166.5	162.65	162.65	168.05	157.99	13.09M
March 31, 2026	162.18	165.35	165.35	174.94	162.18	19.03M
March 30, 2026	141.51	162.18	162.18	168.6	141.51	18.01M
March 27, 2026	140	142.9	142.9	145.89	136.51	8.85M
March 26, 2026	145.02	146.55	146.55	147.57	138.08	10.25M
March 25, 2026	143.01	141.7	141.7	145.93	141	6.22M
March 24, 2026	143.2	139.77	139.77	143.9	134.58	6.42M
March 23, 2026	142.95	139.18	139.18	150	138.99	7.79M
March 20, 2026	150.86	144.5	144.5	151.99	144	6.34M
March 19, 2026	146.01	148.8	148.8	152.97	146	7.89M
March 18, 2026	141.3	151.8	151.8	152.4	139.01	10.54M
March 17, 2026	147	139.73	139.73	147.8	139.6	5.01M
March 16, 2026	146.51	145.23	145.23	148.44	142.2	5.54M
March 13, 2026	157.01	146.5	146.5	158.01	145.8	9.82M
March 12, 2026	162.81	158.85	158.85	166.5	158.1	5.95M
March 11, 2026	169	162.8	162.8	169.88	162.3	7.07M
March 10, 2026	164	167.52	168.27	172	163.7	4.75M
March 09, 2026	158.31	164.58	164.58	164.77	157.46	8.15M
March 06, 2026	164	167.23	167.23	172.5	161.8	9.56M
March 05, 2026	168	164.41	164.41	168	160	7.46M
March 04, 2026	172.08	162.68	164.15	172.08	155	6.46M