Dalian Demaishi Precision Technology Co., Ltd. (301007.SZ) SHZ

Currency In CNY

301007.SZ Historical Return

If you invested ¥1000 in Dalian Demaishi Precision Technology Co., Ltd. (301007.SZ) since IPO date, it would be worth ¥938.36 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,634.67, while ¥1000 invested 1 year ago would be worth ¥693.03. This corresponds to total returns of -6.16%, 63.47%, -30.7%, respectively, with annualized returns of -1.23%, 10.32%, -30.7%.

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

301007.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	25.58	27.25	27.25	28.09	25.56	5.93M
July 30, 2026	27	25.02	25.02	27.01	24.98	4.57M
July 29, 2026	26.45	27.13	27.13	27.48	26.45	4.2M
July 28, 2026	25.85	26.85	26.85	27.18	25.54	4.77M
July 27, 2026	25.22	26.08	26.08	26.37	25.11	2.55M
July 24, 2026	25.55	25.22	25.22	25.85	24.9	1.62M
July 23, 2026	25.24	25.8	25.8	25.92	24.88	2.1M
July 22, 2026	25.14	25.5	25.5	26.46	24.97	3.86M
July 21, 2026	24.8	25.14	25.14	26.55	22.37	6.43M
July 20, 2026	28.76	24.8	24.8	29.23	24.28	8.85M
July 17, 2026	29.2	28.81	28.81	30.86	28.6	6.45M
July 16, 2026	28.67	29.27	29.27	29.55	27.8	4.95M
July 15, 2026	28.96	28.67	28.67	29.5	28.26	2.1M
July 14, 2026	28.58	28.86	28.86	29.6	28.12	3.88M
July 13, 2026	30.51	28.6	28.6	30.62	28.46	4.56M
July 10, 2026	30.4	30.8	30.8	32.2	30.1	3.54M
July 09, 2026	30.8	30.47	30.47	31.31	29.61	4.08M
July 08, 2026	32.3	30.96	30.96	32.89	30.8	3.69M
July 07, 2026	34.84	32.39	32.39	35.37	32.31	4.87M
July 06, 2026	36.67	34.93	34.93	37.32	34.88	5.22M
July 03, 2026	34.5	37.5	37.5	38.1	34.37	10.21M
July 02, 2026	33.55	34.47	34.47	36.4	33	7.71M
July 01, 2026	30.6	33.46	33.46	34.85	30.55	6.57M
June 30, 2026	30.48	30.6	30.6	31.24	30.01	2.11M
June 29, 2026	31.15	30.29	30.29	31.15	29.02	3.72M
June 26, 2026	31.8	30.53	30.53	32.03	30.5	4.1M
June 25, 2026	33.53	32.04	32.04	33.79	31.8	3.66M
June 24, 2026	33.21	33.23	33.23	33.75	32.91	2.5M
June 23, 2026	33.38	33.79	33.79	34.08	32.8	4.6M
June 22, 2026	34	33.32	33.32	34.5	31.85	6.22M
June 18, 2026	34.02	34.45	34.45	34.8	33.52	3.75M
June 17, 2026	34.23	34.22	34.22	35.42	33.82	4.05M
June 16, 2026	34.53	34.48	34.48	35.1	33.68	4.48M
June 15, 2026	32.5	34.83	34.83	34.87	32.49	4.37M
June 12, 2026	32.73	32.49	32.49	33.2	32.25	2M
June 11, 2026	32.91	32.29	32.29	33.38	31.6	2.42M
June 10, 2026	33.16	32.91	32.91	33.67	32.39	2.48M
June 09, 2026	33.13	33.55	33.55	33.74	32.65	2.37M
June 08, 2026	33.8	32.86	32.86	34.27	32.4	4.38M
June 05, 2026	34.1	34.58	34.58	35.55	32.53	5.11M
June 04, 2026	33.98	34.05	34.05	35.66	33.5	4.73M
June 03, 2026	34.89	33.98	33.98	34.93	33.53	4.04M
June 02, 2026	34.2	34.89	34.89	34.89	33.21	4.07M
June 01, 2026	34.91	34.15	34.15	35	33.78	3.5M
May 29, 2026	37.66	34.56	34.56	37.76	34.3	5.67M
May 28, 2026	37.36	37.73	37.73	38.19	36.48	4.39M
May 27, 2026	39.02	37.33	37.33	39.47	37.18	5.34M
May 26, 2026	41.41	39.39	39.39	41.88	38.08	6.75M
May 25, 2026	41.53	41.06	41.06	42.33	40.36	6.18M
May 22, 2026	41.29	41.5	41.5	42.22	41.11	4.88M
May 21, 2026	41.88	41.17	41.17	43.97	40.99	6.93M
May 20, 2026	42.87	41.81	41.81	43.13	41.41	6.16M
May 19, 2026	43.3	43.13	43.13	44.88	42.65	4.95M
May 18, 2026	44.5	43.26	43.26	44.5	42.91	7.58M
May 15, 2026	42.44	44.5	44.5	45.99	41.67	10.02M
May 14, 2026	40.24	42.79	42.79	43.74	39.64	10.87M
May 13, 2026	40.35	40.25	40.25	40.9	39.5	5.01M
May 12, 2026	38.93	40.5	40.5	41.95	38.93	10.19M
May 11, 2026	37.41	38.88	38.88	39	37.2	6.42M
May 08, 2026	37.79	37.65	37.65	37.96	37.02	4.85M