Hbis Company Limited (000709.SZ) SHZ

Currency In CNY

000709.SZ Historical Return

If you invested ¥1000 in Hbis Company Limited (000709.SZ) 10 years ago, it would be worth ¥732.82 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥897.2, while ¥1000 invested 1 year ago would be worth ¥752.94. This corresponds to total returns of -26.72%, -10.28%, -24.71%, respectively, with annualized returns of -3.06%, -2.15%, -24.71%.

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

000709.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	1.95	1.93	1.93	1.96	1.92	46.77M
November 09, 2026	1.97	1.94	1.94	1.97	1.94	57.97M
November 06, 2026	1.97	1.96	1.96	1.97	1.95	70.57M
November 05, 2026	1.99	1.99	1.99	2	1.97	62.75M
November 04, 2026	1.96	2	2	2	1.96	94.64M
November 03, 2026	1.93	1.96	1.96	1.97	1.92	74.18M
November 02, 2026	1.91	1.93	1.93	1.94	1.9	101.83M
October 30, 2026	1.89	1.9	1.9	1.92	1.88	65.59M
October 29, 2026	1.94	1.9	1.9	1.95	1.89	74.87M
October 28, 2026	1.95	1.95	1.95	1.96	1.94	49.55M
October 27, 2026	1.98	1.94	1.94	2	1.94	87.31M
October 26, 2026	1.98	1.98	1.98	1.99	1.97	47.29M
October 23, 2026	1.98	1.98	1.98	1.99	1.94	84.17M
October 22, 2026	2	1.98	1.98	2.01	1.97	72.15M
October 21, 2026	2.02	2	2	2.03	2	49.59M
October 20, 2026	2.04	2.01	2.01	2.05	2	56.11M
October 19, 2026	2.03	2.04	2.04	2.06	2.03	53.98M
October 16, 2026	2.01	2.04	2.04	2.05	2	76.53M
October 15, 2026	2.04	2	2	2.05	1.99	108.18M
October 14, 2026	2.04	2.05	2.05	2.08	2.03	86.57M
October 13, 2026	2.04	2.05	2.05	2.06	2.02	78.23M
October 12, 2026	2.05	2.04	2.04	2.07	2.03	70.84M
October 09, 2026	2.03	2.04	2.04	2.07	2.03	103.84M
October 08, 2026	2.04	2.03	2.03	2.07	2.02	96.45M
September 30, 2026	2	2.04	2.04	2.05	1.99	81.02M
September 29, 2026	1.98	2	2	2.02	1.98	66.14M
September 28, 2026	2.01	1.99	1.99	2.02	1.98	58.95M
September 24, 2026	2.04	2.01	2.01	2.04	2	75.22M
September 23, 2026	2.04	2.03	2.03	2.09	2.03	109.18M
September 22, 2026	2.08	2.05	2.05	2.09	2.04	79.22M
September 21, 2026	2.06	2.08	2.08	2.09	2.05	64.55M
September 18, 2026	2.05	2.06	2.06	2.07	2.04	58.64M
September 17, 2026	2.06	2.04	2.04	2.07	2.03	64.11M
September 16, 2026	2.06	2.06	2.06	2.08	2.03	75.14M
September 15, 2026	2.07	2.07	2.07	2.08	2.06	45.89M
September 11, 2026	2.13	2.08	2.08	2.14	2.06	123.5M
September 10, 2026	2.14	2.14	2.14	2.16	2.12	90.95M
September 09, 2026	2.14	2.15	2.15	2.16	2.12	76.17M
September 08, 2026	2.08	2.14	2.14	2.15	2.07	130.62M
September 07, 2026	2.09	2.07	2.07	2.1	2.07	77.12M
September 04, 2026	2.09	2.1	2.1	2.12	2.08	88.42M
September 03, 2026	2.1	2.08	2.08	2.12	2.08	63.38M
September 02, 2026	2.12	2.1	2.1	2.13	2.09	87.17M
September 01, 2026	2.12	2.13	2.13	2.15	2.12	87.74M
August 31, 2026	2.15	2.12	2.12	2.15	2.11	91.11M
August 28, 2026	2.12	2.15	2.15	2.16	2.1	89.61M
August 27, 2026	2.14	2.13	2.13	2.15	2.09	93.67M
August 26, 2026	2.11	2.15	2.15	2.16	2.1	100.65M
August 25, 2026	2.09	2.11	2.11	2.12	2.09	62.51M
August 24, 2026	2.08	2.1	2.1	2.11	2.07	62.46M
August 21, 2026	2.09	2.07	2.07	2.09	2.06	70.71M
August 20, 2026	2.05	2.09	2.09	2.1	2.05	86.59M
August 19, 2026	2.08	2.05	2.05	2.09	2.05	58.95M
August 18, 2026	2.1	2.08	2.08	2.1	2.07	62.22M
August 17, 2026	2.09	2.1	2.1	2.11	2.07	59.34M
August 14, 2026	2.09	2.09	2.09	2.1	2.06	65.07M
August 13, 2026	2.13	2.09	2.09	2.14	2.09	80.58M
August 12, 2026	2.11	2.14	2.14	2.15	2.09	72.66M
August 11, 2026	2.14	2.11	2.11	2.15	2.1	76.73M
August 10, 2026	2.12	2.15	2.15	2.16	2.12	75.18M