Jinan High-tech Development Co., Ltd. (600807.SS) SHH
2.70
-0.04(-1.46%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
2.70
-0.04(-1.46%)
Currency In CNY
If you invested ¥1000 in Jinan High-tech Development Co., Ltd. (600807.SS) 10 years ago, it would be worth ¥232.36 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥849.06, while ¥1000 invested 1 year ago would be worth ¥876.62. This corresponds to total returns of -76.76%, -15.09%, -12.34%, respectively, with annualized returns of -13.57%, -3.22%, -12.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 2.85 | 2.74 | 2.74 | 2.86 | 2.73 | 23.97M |
| June 01, 2026 | 2.75 | 2.83 | 2.83 | 2.88 | 2.7 | 26.05M |
| May 29, 2026 | 2.93 | 2.77 | 2.77 | 2.99 | 2.77 | 39.69M |
| May 28, 2026 | 2.89 | 2.96 | 2.96 | 3.12 | 2.84 | 50.91M |
| May 27, 2026 | 2.89 | 2.84 | 2.84 | 2.91 | 2.8 | 22.65M |
| May 26, 2026 | 2.95 | 2.9 | 2.9 | 3 | 2.88 | 24.29M |
| May 25, 2026 | 2.91 | 2.94 | 2.94 | 2.97 | 2.86 | 20.96M |
| May 22, 2026 | 2.8 | 2.89 | 2.89 | 2.92 | 2.77 | 21.36M |
| May 21, 2026 | 2.91 | 2.79 | 2.79 | 2.97 | 2.77 | 26.76M |
| May 20, 2026 | 2.98 | 2.9 | 2.9 | 2.98 | 2.88 | 18.49M |
| May 19, 2026 | 2.96 | 2.98 | 2.98 | 3.02 | 2.94 | 17.35M |
| May 18, 2026 | 2.99 | 2.96 | 2.96 | 2.99 | 2.89 | 23.64M |
| May 15, 2026 | 3.01 | 2.97 | 2.97 | 3.04 | 2.94 | 22.77M |
| May 14, 2026 | 3.08 | 3.01 | 3.01 | 3.09 | 3.01 | 19.99M |
| May 13, 2026 | 3.07 | 3.07 | 3.07 | 3.1 | 3.03 | 16.73M |
| May 12, 2026 | 3.15 | 3.06 | 3.06 | 3.16 | 3 | 23.77M |
| May 11, 2026 | 3.16 | 3.15 | 3.15 | 3.17 | 3.09 | 21.55M |
| May 08, 2026 | 3.13 | 3.14 | 3.14 | 3.18 | 3.13 | 13.25M |
| May 07, 2026 | 3.2 | 3.16 | 3.16 | 3.22 | 3.13 | 20.18M |
| May 06, 2026 | 3.13 | 3.19 | 3.19 | 3.21 | 3.12 | 27.86M |
| April 30, 2026 | 3.05 | 3.13 | 3.13 | 3.15 | 3.05 | 22.9M |
| April 29, 2026 | 2.93 | 3.06 | 3.06 | 3.08 | 2.91 | 26.43M |
| April 28, 2026 | 2.94 | 2.95 | 2.95 | 2.98 | 2.92 | 17.04M |
| April 27, 2026 | 2.88 | 2.95 | 2.95 | 2.97 | 2.79 | 19.48M |
| April 24, 2026 | 2.86 | 2.9 | 2.9 | 2.91 | 2.84 | 14.52M |
| April 23, 2026 | 2.89 | 2.88 | 2.88 | 2.91 | 2.85 | 13.28M |
| April 22, 2026 | 2.9 | 2.91 | 2.91 | 2.92 | 2.88 | 10.63M |
| April 21, 2026 | 2.94 | 2.92 | 2.92 | 2.95 | 2.9 | 11.66M |
| April 20, 2026 | 2.94 | 2.96 | 2.96 | 2.97 | 2.9 | 13.16M |
| April 17, 2026 | 2.99 | 2.94 | 2.94 | 3 | 2.89 | 19.87M |
| April 16, 2026 | 2.94 | 3 | 3 | 3.01 | 2.9 | 20.75M |
| April 15, 2026 | 3.05 | 2.94 | 2.94 | 3.08 | 2.94 | 24.28M |
| April 14, 2026 | 3.11 | 3.03 | 3.03 | 3.14 | 2.98 | 23.07M |
| April 13, 2026 | 3.05 | 3.09 | 3.09 | 3.09 | 3.03 | 17.05M |
| April 10, 2026 | 3.12 | 3.08 | 3.08 | 3.16 | 3.07 | 17.33M |
| April 09, 2026 | 3.2 | 3.1 | 3.1 | 3.2 | 3.08 | 18.83M |
| April 08, 2026 | 3.12 | 3.21 | 3.21 | 3.22 | 3.11 | 20.51M |
| April 07, 2026 | 3.01 | 3.08 | 3.08 | 3.09 | 2.99 | 19.22M |
| April 03, 2026 | 3.21 | 3.01 | 3.01 | 3.21 | 2.97 | 22.19M |
| April 02, 2026 | 3.25 | 3.21 | 3.21 | 3.27 | 3.18 | 20.84M |
| April 01, 2026 | 3.26 | 3.24 | 3.24 | 3.28 | 3.18 | 18.03M |
| March 31, 2026 | 3.24 | 3.22 | 3.22 | 3.32 | 3.2 | 18.3M |
| March 30, 2026 | 3.15 | 3.24 | 3.24 | 3.25 | 3.13 | 20.93M |
| March 27, 2026 | 3.06 | 3.17 | 3.17 | 3.17 | 3.04 | 16.37M |
| March 26, 2026 | 3.14 | 3.09 | 3.09 | 3.19 | 3.06 | 18.64M |
| March 25, 2026 | 3.04 | 3.14 | 3.14 | 3.15 | 3.03 | 21.42M |
| March 24, 2026 | 2.95 | 3.04 | 3.04 | 3.04 | 2.91 | 25.93M |
| March 23, 2026 | 3.09 | 2.9 | 2.9 | 3.1 | 2.84 | 34.07M |
| March 20, 2026 | 3.25 | 3.12 | 3.12 | 3.27 | 3.11 | 20.08M |
| March 19, 2026 | 3.31 | 3.25 | 3.25 | 3.35 | 3.23 | 14.54M |
| March 18, 2026 | 3.34 | 3.34 | 3.34 | 3.35 | 3.29 | 12.72M |
| March 17, 2026 | 3.37 | 3.33 | 3.33 | 3.41 | 3.33 | 15.16M |
| March 16, 2026 | 3.34 | 3.35 | 3.35 | 3.38 | 3.3 | 14.63M |
| March 13, 2026 | 3.32 | 3.35 | 3.35 | 3.39 | 3.31 | 13.51M |
| March 12, 2026 | 3.36 | 3.35 | 3.35 | 3.39 | 3.34 | 14.74M |
| March 11, 2026 | 3.43 | 3.38 | 3.38 | 3.44 | 3.35 | 20.18M |
| March 10, 2026 | 3.33 | 3.37 | 3.44 | 3.42 | 3.32 | 9.03M |
| March 09, 2026 | 3.37 | 3.33 | 3.33 | 3.37 | 3.27 | 20.45M |
| March 06, 2026 | 3.27 | 3.39 | 3.39 | 3.4 | 3.24 | 22.62M |
| March 05, 2026 | 3.25 | 3.29 | 3.29 | 3.35 | 3.22 | 21.91M |