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 ¥2,143.27 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,166.46, while ¥1000 invested 1 year ago would be worth ¥1,113.11. This corresponds to total returns of 114.33%, 116.65%, 11.31%, respectively, with annualized returns of 15.18%, 16.71%, 11.31%.

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
October 21, 2026	54	53.62	53.62	55.65	53.38	5.66M
October 20, 2026	51.81	53.05	53.05	53.95	51	4.91M
October 19, 2026	52.13	52.02	52.02	52.68	49.68	6.25M
October 16, 2026	50.49	52.13	52.13	54.44	50.06	9.13M
October 15, 2026	49.81	49.5	49.5	51.08	49.3	4.57M
October 14, 2026	53.21	51.85	51.85	53.61	51.8	3.29M
October 13, 2026	52.19	53.68	53.68	54.27	50.37	5.16M
October 12, 2026	54.23	53.66	53.66	55.48	53.6	3.67M
October 09, 2026	56	55.2	55.2	56.45	52.49	5.87M
October 08, 2026	56.74	56.46	56.46	59.11	55.96	5.45M
September 30, 2026	57.83	56.75	56.75	58.69	56.62	3.56M
September 29, 2026	58.17	57.37	57.37	58.91	57.14	4M
September 28, 2026	60.7	58.36	58.36	61.5	57.8	5.59M
September 24, 2026	60.86	60.86	60.86	63.19	60.41	7.27M
September 23, 2026	62.65	60.77	60.77	62.65	60.42	3.76M
September 22, 2026	62.65	62.03	62.03	63.97	61.82	4.92M
September 21, 2026	63.77	63.16	63.16	64.47	62.73	4.67M
September 18, 2026	62.65	63.58	63.58	63.79	62.38	5.06M
September 17, 2026	62.54	62.04	62.04	63.9	61.72	4.22M
September 16, 2026	63.5	62.96	62.96	64.01	61.5	4.94M
September 15, 2026	61.81	61.61	61.61	63	61.09	4.16M
September 11, 2026	63.5	61.81	61.81	63.52	60.69	5.66M
September 10, 2026	64	63.76	63.76	64.63	63.1	3.45M
September 09, 2026	64.98	64.3	64.3	65.65	63.7	4.28M
September 08, 2026	65.98	64.98	64.98	66.92	64.65	5.48M
September 07, 2026	64.82	65.94	65.94	66.37	64.82	4.22M
September 04, 2026	67.25	65.49	65.49	67.83	64.71	5.26M
September 03, 2026	67.5	66.54	66.54	68.4	65.56	5.49M
September 02, 2026	67	67.08	67.08	67.9	66.04	5.16M
September 01, 2026	69.71	67.78	67.78	70.06	67.2	5.67M
August 31, 2026	67.54	69.7	69.7	70.19	67.54	7.43M
August 28, 2026	70.86	68.65	68.65	71.13	68.51	7.37M
August 27, 2026	69.62	71.14	71.14	71.68	68.99	7.09M
August 26, 2026	70.65	69.85	69.85	72	68.85	7.27M
August 25, 2026	68.47	70.39	70.39	71.13	66	10.16M
August 24, 2026	72.96	71.32	71.32	73.69	69.84	11.79M
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