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 ¥1,135.12 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,686.55, while ¥1000 invested 1 year ago would be worth ¥1,283.04. This corresponds to total returns of 13.51%, 68.65%, 28.3%, respectively, with annualized returns of 3.15%, 19.01%, 28.3%.

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
September 10, 2026	47.64	47.94	47.94	49.95	46.68	11.89M
September 09, 2026	43	46.85	46.85	47.75	42.3	11.78M
September 08, 2026	41	42.59	42.59	43.8	40.92	8.31M
September 07, 2026	38.62	41.33	41.33	41.58	38.58	6.62M
September 04, 2026	39.59	38.58	38.58	40.2	38.11	4.55M
September 03, 2026	38.87	39.46	39.46	39.96	38.5	4.82M
September 02, 2026	38.89	38.57	38.57	38.9	38.13	2.95M
September 01, 2026	39.25	39.09	39.09	39.8	38.38	4.11M
August 31, 2026	36.65	39.24	39.24	39.25	36.33	5.32M
August 28, 2026	37.5	37.52	37.52	38.39	37.07	3.73M
August 27, 2026	36.07	37.57	37.57	37.71	36.07	4.61M
August 26, 2026	36.64	36.23	36.23	37.42	35.6	4.41M
August 25, 2026	34.81	35.92	35.92	36.18	34.17	3.55M
August 24, 2026	36.5	35.41	35.41	36.64	34.39	4.74M
August 21, 2026	35.91	36.64	36.64	37.49	35.51	4.41M
August 20, 2026	36.18	36.5	36.5	37.18	35.94	5.28M
August 19, 2026	37.5	35.63	35.63	37.73	35.38	6.26M
August 18, 2026	38.02	38.38	38.38	38.69	37.17	6.86M
August 17, 2026	35.72	38.37	38.37	38.45	35.55	6.45M
August 14, 2026	34.73	35.52	35.52	35.53	34.45	4.3M
August 13, 2026	35.42	34.23	34.23	36.19	34.21	4.02M
August 12, 2026	33.5	34.85	34.85	35.09	33.5	4.51M
August 11, 2026	33.85	33.7	33.7	34.6	33.25	3.84M
August 10, 2026	34.81	34.21	34.21	35.3	33.35	6.32M
August 07, 2026	32.2	34.93	34.93	35.47	32.2	7.99M
August 06, 2026	31.18	32.54	32.54	32.71	31	6.13M
August 05, 2026	29.9	31.5	31.5	31.99	29.61	7.88M
August 04, 2026	28.29	30.42	30.42	30.5	28.29	5.86M
August 03, 2026	27.59	27.98	27.98	28.08	27.21	3.75M
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