Dalian Demaishi Precision Technology Co., Ltd. (301007.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
301007.SZ Historical Return
If you invested ¥1000 in Dalian Demaishi Precision Technology Co., Ltd. (301007.SZ) since IPO date, it would be worth ¥942.49 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 ¥1,568.48, while ¥1000 invested 1 year ago would be worth ¥689.07. This corresponds to total returns of -5.75%, 56.85%, -31.09%, respectively, with annualized returns of -1.1%, 9.41%, -31.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
301007.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 33.45 | 34.27 | 34.27 | 34.29 | 32.66 | 7.52M |
| August 06, 2026 | 28.2 | 33.78 | 33.78 | 34 | 28.2 | 12.28M |
| August 05, 2026 | 27.49 | 28.9 | 28.9 | 29.59 | 27.49 | 5.53M |
| August 04, 2026 | 27.01 | 27.44 | 27.44 | 27.44 | 26.51 | 1.67M |
| August 03, 2026 | 27 | 26.93 | 26.93 | 27.68 | 26.75 | 2.48M |
| 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 |
AD
