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 ¥904.27 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,246.32, while ¥1000 invested 1 year ago would be worth ¥695.08. This corresponds to total returns of -9.57%, 24.63%, -30.49%, respectively, with annualized returns of -1.84%, 4.5%, -30.49%.

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
November 10, 2026	25.65	25.98	25.98	26.05	25.44	2M
November 09, 2026	25.22	25.09	25.09	25.84	24.81	1.95M
November 06, 2026	24.68	24.83	24.83	25.16	24.1	2.49M
November 05, 2026	25.9	25.42	25.42	25.9	24.02	2.7M
November 04, 2026	23.91	24.32	24.32	24.51	22.88	2.59M
November 03, 2026	24.66	23.5	23.5	24.7	23.42	2.72M
November 02, 2026	24.8	24.75	24.75	25.64	23.55	2.99M
October 30, 2026	25.9	24.8	24.8	26.63	24.7	2.97M
October 29, 2026	27.41	26.12	26.12	27.48	26.06	2.1M
October 28, 2026	26.31	27.46	27.46	28.2	26.31	2.57M
October 27, 2026	27.72	26.41	26.41	27.97	26.4	2.08M
October 26, 2026	27.9	27.43	27.43	28.05	27.36	1.35M
October 23, 2026	27.05	28.04	28.04	28.31	25.75	3.05M
October 22, 2026	28	27.37	27.37	28.76	27.2	1.66M
October 21, 2026	29	28.03	28.03	29.04	27.82	1.53M
October 20, 2026	28.13	28.74	28.74	29.05	27.81	1.62M
October 19, 2026	28.04	28.1	28.1	28.48	26.54	1.84M
October 16, 2026	28	27.96	27.96	28.3	27.3	1.66M
October 15, 2026	27.75	27.16	27.16	27.96	26.89	1.73M
October 14, 2026	28.5	28.3	28.3	28.78	28.12	1.08M
October 13, 2026	28.11	28.7	28.7	28.81	27.25	1.36M
October 12, 2026	29.03	28.5	28.5	29.68	28.22	1.53M
October 09, 2026	29.7	29.12	29.12	29.8	28.3	2.77M
October 08, 2026	31.53	29.8	29.8	31.94	29.4	2.28M
September 30, 2026	31.95	31.52	31.52	32.25	31.45	1.76M
September 29, 2026	30.31	31.7	31.7	32.08	30.04	2.36M
September 28, 2026	32.27	30.4	30.4	32.39	30.18	2.29M
September 24, 2026	32.13	32.27	32.27	32.65	32.11	1.49M
September 23, 2026	32.87	32.32	32.32	32.87	31.79	1.67M
September 22, 2026	32.16	32.7	32.7	32.79	32.16	2.2M
September 21, 2026	32.51	32.44	32.44	32.82	32.06	1.89M
September 18, 2026	30.84	32.52	32.52	32.52	30.84	1.87M
September 17, 2026	31.05	32.01	32.01	32.16	31.05	2.08M
September 16, 2026	31	31.18	31.18	31.57	30.82	1.99M
September 15, 2026	32.08	31.21	31.21	32.32	31.15	3.27M
September 11, 2026	30.84	32.07	32.07	32.38	30.28	4.19M
September 10, 2026	31.63	30.98	30.98	31.98	30.4	2.74M
September 09, 2026	31.85	31.66	31.66	32.1	31.36	2.77M
September 08, 2026	31.59	31.9	31.9	32.08	31.1	2.92M
September 07, 2026	31.15	31.44	31.44	31.73	30.62	2.14M
September 04, 2026	30.89	30.8	30.8	31.89	30.52	3.14M
September 03, 2026	31.47	30.62	30.62	31.79	30.62	3.03M
September 02, 2026	30.47	31.3	31.3	31.48	30.01	3.39M
September 01, 2026	30.5	30.45	30.45	30.6	29.75	2.68M
August 31, 2026	29.8	30.08	30.08	30.68	29.73	2.52M
August 28, 2026	29.67	30.05	30.05	30.36	29.52	3.19M
August 27, 2026	28.66	29.73	29.73	29.92	28.4	3.93M
August 26, 2026	28.81	28.94	28.94	29.9	28.38	2.84M
August 25, 2026	28.93	29.05	29.05	29.55	28.6	3.81M
August 24, 2026	27.18	29.34	29.34	29.4	26.92	6.64M
August 21, 2026	26.54	27.16	27.16	27.16	26.1	2.01M
August 20, 2026	26.32	26.83	26.83	26.98	25.95	2.66M
August 19, 2026	28	26	26	28	25.91	5.48M
August 18, 2026	29.1	28.58	28.58	29.28	28.26	4.19M
August 17, 2026	28.89	29.17	29.17	29.29	28.33	3.15M
August 14, 2026	28.65	28.89	28.89	29.04	28.31	2.99M
August 13, 2026	29.47	28.7	28.7	29.56	28.64	4.23M
August 12, 2026	28.86	29.47	29.47	30.33	28.26	6.04M
August 11, 2026	29.2	28.95	28.95	29.48	28.42	5.77M
August 10, 2026	33.59	29.82	29.82	33.59	29.58	11.63M