Ji'an Mankun Technology Co., Ltd. (301132.SZ) SHZ

Currency In CNY

301132.SZ Historical Return

If you invested ¥1000 in Ji'an Mankun Technology Co., Ltd. (301132.SZ) since IPO date, it would be worth ¥643.41 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,021.11, while ¥1000 invested 1 year ago would be worth ¥707.29. This corresponds to total returns of -35.66%, 2.11%, -29.27%, respectively, with annualized returns of -10.49%, 0.7%, -29.27%.

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

301132.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	28.51	27.57	27.57	29.05	27.53	5.99M
July 30, 2026	27.57	26.35	26.35	27.94	26.2	4.65M
July 29, 2026	27.87	27.72	27.72	28.25	26.56	4.95M
July 28, 2026	28.79	27.85	27.85	29.28	27.6	4.64M
July 27, 2026	27.89	29.2	29.2	29.27	27.52	4.45M
July 24, 2026	28.55	27.8	27.8	29.06	27.6	5.61M
July 23, 2026	29.25	28.97	28.97	30.25	28.5	6.26M
July 22, 2026	28.7	28.95	28.95	30.2	28.5	7.11M
July 21, 2026	27	29.38	29.38	29.5	24.35	8.76M
July 20, 2026	31.37	26.86	26.86	31.68	26	7.88M
July 17, 2026	34.68	30.75	30.75	34.77	30.5	7.04M
July 16, 2026	35.48	34.67	34.67	36.56	34.38	5.29M
July 15, 2026	38.38	36.27	36.27	39.79	36.03	5.93M
July 14, 2026	36.88	38	38	38.88	35.8	6.52M
July 13, 2026	40.5	36.46	36.46	40.87	36.29	6.5M
July 10, 2026	44.02	41.02	41.02	44.5	41.02	8.46M
July 09, 2026	43	44.13	44.13	45.87	42.35	9.33M
July 08, 2026	44.14	41.74	41.74	44.35	41.22	3.82M
July 07, 2026	45.55	43.8	43.8	46.51	43.22	4.24M
July 06, 2026	48.49	45.06	45.06	49	44.23	7.13M
July 03, 2026	48.86	48.6	48.6	50.63	47.27	8.31M
July 02, 2026	48.23	48.56	48.56	50.7	47.59	7.33M
July 01, 2026	51.88	49.94	49.94	52.78	49.21	10.41M
June 30, 2026	50.41	52.52	52.52	52.98	50	10.48M
June 29, 2026	53.01	50.99	50.99	54.05	48.76	11.67M
June 26, 2026	56.5	55.2	55.2	56.5	51.67	15.89M
June 25, 2026	56.96	56.53	56.53	58.7	54.65	23.04M
June 24, 2026	46.77	54.74	54.74	54.74	46.77	6.88M
June 23, 2026	48	45.62	45.62	48.14	45.1	8.14M
June 22, 2026	47.21	48.49	48.49	51.01	46.57	12.09M
June 18, 2026	44.58	46.97	46.97	47.93	44.1	11.18M
June 17, 2026	44.08	44.48	44.48	45.68	43.62	9.84M
June 16, 2026	40.97	44.05	44.05	44.8	40.02	15.4M
June 15, 2026	36.01	40.54	40.54	41.34	36	10.88M
June 12, 2026	37.36	35.71	35.71	38.88	35.58	8.03M
June 11, 2026	36.68	36.65	36.65	37.29	35.5	5.43M
June 10, 2026	38	37.04	37.04	39.2	36.3	6.48M
June 09, 2026	38.79	38.64	38.64	39.12	37.3	5.93M
June 08, 2026	38.18	38	38	39.26	37.18	7.67M
June 05, 2026	38.8	39.81	39.81	41.08	37.51	7.71M
June 04, 2026	38.79	39.86	39.86	41.27	38.76	8.39M
June 03, 2026	41.02	39.5	39.5	41.2	38.77	9.17M
June 02, 2026	39.3	41.08	41.08	42	39.3	10.43M
June 01, 2026	39.76	39.45	39.45	41.22	39.12	6.67M
May 29, 2026	42.21	40.26	40.26	42.85	39.9	10.27M
May 28, 2026	39.17	42.21	42.21	42.6	38.94	11.16M
May 27, 2026	39.73	39.21	39.21	41.6	38.83	6.88M
May 26, 2026	40.77	40.09	40.09	41.14	39.32	9.72M
May 25, 2026	38.48	40.84	40.84	41.97	37.97	13.39M
May 22, 2026	35.01	36.66	36.66	36.97	35.01	5.71M
May 21, 2026	36	34.59	34.59	37.29	34.5	5.5M
May 20, 2026	36.4	36.02	36.02	36.69	35.54	3.04M
May 19, 2026	36.3	36.56	36.56	36.66	35.36	4M
May 18, 2026	36	36.57	36.57	37	35.33	4.65M
May 15, 2026	37.19	35.87	35.87	37.56	35.2	5.02M
May 14, 2026	39.3	37.11	37.11	39.35	37.03	5.56M
May 13, 2026	38.57	39.31	39.31	39.86	38.22	3.82M
May 12, 2026	39.7	38.73	38.73	39.75	38.21	3.66M
May 11, 2026	40.21	39.66	39.66	40.39	39.03	3.89M
May 08, 2026	39.61	40.11	40.11	40.35	38.95	3.69M