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

34.89

+0.74(+2.17%)

Updated at June 02 03:04PM

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 ¥1,201.45 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥2,919.67, while ¥1000 invested 1 year ago would be worth ¥1,383.43. This corresponds to total returns of 20.14%, 191.97%, 38.34%, respectively, with annualized returns of 3.77%, 42.88%, 38.34%.

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
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
May 07, 2026	36.25	36.99	36.99	38.66	36.12	6.35M
May 06, 2026	36.39	36.12	36.12	36.58	35.73	3.79M
April 30, 2026	35.41	36.1	36.1	36.33	35.41	2.32M
April 29, 2026	35	35.6	35.6	36.11	34.4	4.15M
April 28, 2026	36.4	34.56	34.56	36.4	34.51	4.81M
April 27, 2026	36.11	36.3	36.3	36.81	35.8	3.47M
April 24, 2026	35.49	36.25	36.25	36.48	35.18	3.51M
April 23, 2026	35.83	35.97	35.97	37.46	35.09	6.33M
April 22, 2026	35.33	35.83	35.83	36.05	34.75	3.35M
April 21, 2026	35.07	35.28	35.28	36.15	34.9	2.88M
April 20, 2026	35.24	35.35	35.35	35.43	34.56	2.91M
April 17, 2026	35.01	35.23	35.23	35.4	34.3	3.3M
April 16, 2026	35.38	35.15	35.15	35.74	34.83	2.85M
April 15, 2026	36	35.21	35.21	36.45	35.1	2.82M
April 14, 2026	35.6	35.53	35.53	36.1	35.2	2.77M
April 13, 2026	36.2	35.53	35.53	36.28	35.26	3.02M
April 10, 2026	35.93	36.56	36.56	37.35	35.73	3.19M
April 09, 2026	35.51	35.72	35.72	35.98	35	2.57M
April 08, 2026	34.51	35.65	35.65	35.7	34.51	3.9M
April 07, 2026	34.05	33.84	33.84	34.3	33.51	2.13M
April 03, 2026	34.08	34.03	34.03	35	33.61	3M
April 02, 2026	34.32	33.8	33.8	35.1	33.68	2.73M
April 01, 2026	33.8	34.53	34.53	36	33.8	4.21M
March 31, 2026	33.43	33.61	33.61	34.45	33.29	2.07M
March 30, 2026	32.8	33.43	33.43	33.8	32	1.86M
March 27, 2026	32.02	33.3	33.3	33.79	31.57	2.34M
March 26, 2026	33.22	32.44	32.44	33.39	32.39	1.69M
March 25, 2026	32.37	33.31	33.31	33.75	32.37	2.17M
March 24, 2026	31.8	32.36	32.36	32.48	30.85	3.1M
March 23, 2026	32.5	30.81	30.81	32.65	30.55	3.32M
March 20, 2026	34.33	33.1	33.1	34.5	33	2.15M
March 19, 2026	35.04	34.16	34.16	35.2	33.98	1.99M
March 18, 2026	33.73	35.21	35.21	35.43	33.52	3.03M
March 17, 2026	34.57	33.73	33.73	34.58	33.64	1.74M
March 16, 2026	34.44	34.35	34.35	34.68	33.53	2.4M
March 13, 2026	35.13	34.3	34.3	35.27	34.23	2.51M
March 12, 2026	35.61	35.28	35.28	36.93	35.1	3.88M
March 11, 2026	36.2	35.58	35.58	36.49	35.5	2.46M
March 10, 2026	34.83	36.11	36.12	36.21	34.83	1.25M
March 09, 2026	35.5	35.23	35.23	35.74	34.24	3.45M
March 06, 2026	34.83	36.15	36.15	36.87	34.6	3.27M
March 05, 2026	35.26	34.83	34.83	35.56	34.58	2.52M
March 04, 2026	39.45	34.49	34.68	39.45	33.8	1.9M