Essence Fastening Systems (Shanghai) Co., Ltd. (301005.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
301005.SZ Historical Return
If you invested ¥1000 in Essence Fastening Systems (Shanghai) Co., Ltd. (301005.SZ) since IPO date, it would be worth ¥2,336.35 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 ¥2,382.45, while ¥1000 invested 1 year ago would be worth ¥1,135.45. This corresponds to total returns of 133.64%, 138.25%, 13.55%, respectively, with annualized returns of 17.22%, 19.02%, 13.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
301005.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
