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 ¥790.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥778.2, while ¥1000 invested 1 year ago would be worth ¥862.5. This corresponds to total returns of -20.99%, -22.18%, -13.75%, respectively, with annualized returns of -2.33%, -4.89%, -13.75%.

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
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
August 07, 2026	2.13	2.13	2.13	2.14	2.1	71.25M
August 06, 2026	2.15	2.14	2.14	2.16	2.11	83.97M
August 05, 2026	2.16	2.15	2.15	2.17	2.12	77.88M
August 04, 2026	2.21	2.16	2.16	2.22	2.15	97.76M
August 03, 2026	2.14	2.2	2.2	2.23	2.14	152.35M
July 31, 2026	2.15	2.14	2.14	2.16	2.13	87.06M
July 30, 2026	2.13	2.15	2.15	2.18	2.12	94.61M
July 29, 2026	2.08	2.13	2.13	2.15	2.07	112.1M
July 28, 2026	2.07	2.08	2.08	2.09	2.05	70.57M
July 27, 2026	2.05	2.08	2.08	2.09	2.05	64.78M
July 24, 2026	2.1	2.06	2.06	2.13	2.05	88.99M
July 23, 2026	2.07	2.11	2.11	2.12	2.06	108.1M
July 22, 2026	2.08	2.1	2.1	2.1	2.05	98.89M
July 21, 2026	2.08	2.09	2.09	2.13	2.08	97.48M
July 20, 2026	2.05	2.09	2.09	2.1	2.04	115.17M
July 17, 2026	2.06	2.04	2.04	2.1	2.03	112.03M
July 16, 2026	2.06	2.06	2.06	2.09	2.03	93.74M
July 15, 2026	2.01	2.07	2.07	2.08	2	118.27M
July 14, 2026	1.95	2.01	2.01	2.02	1.95	95.67M
July 13, 2026	1.97	1.96	1.96	1.99	1.95	79.02M
July 10, 2026	1.94	1.98	1.98	2	1.91	112.34M
July 09, 2026	1.97	1.94	1.94	1.99	1.92	84.38M
July 08, 2026	1.97	1.98	1.98	2	1.95	68.79M
July 07, 2026	2.01	1.97	1.97	2.03	1.96	77.62M
July 06, 2026	1.99	2.02	2.02	2.02	1.98	80.39M
July 03, 2026	1.98	1.99	1.99	2.01	1.97	82.32M
July 02, 2026	1.97	1.98	1.98	2.01	1.96	82.52M
July 01, 2026	1.93	1.98	1.98	2	1.92	116.83M
June 30, 2026	1.97	1.94	1.94	1.98	1.92	76.89M
June 29, 2026	1.96	1.98	1.98	2	1.92	91.16M
June 26, 2026	2.01	1.96	1.96	2.03	1.95	86.9M
June 25, 2026	2.01	2.02	2.02	2.04	1.99	76.85M
June 24, 2026	2.05	2.03	2.03	2.07	2.01	82.67M
June 23, 2026	2.08	2.05	2.05	2.12	2.05	99.69M
June 22, 2026	2.06	2.08	2.08	2.09	2.02	90.98M
June 18, 2026	2.07	2.06	2.06	2.1	2.05	73.19M
June 17, 2026	2.1	2.08	2.08	2.12	2.07	78.53M
June 16, 2026	2.13	2.11	2.11	2.14	2.1	79.42M
June 15, 2026	2.15	2.14	2.14	2.18	2.12	111.64M
June 12, 2026	2.08	2.12	2.12	2.14	2.07	105.66M
June 11, 2026	2.07	2.08	2.08	2.09	2.05	79.25M
June 10, 2026	2.09	2.09	2.09	2.1	2.05	92.04M
June 09, 2026	2.18	2.1	2.1	2.18	2.08	181.25M
June 08, 2026	2.16	2.22	2.22	2.27	2.12	202M
June 05, 2026	2.17	2.18	2.18	2.2	2.17	75.55M
June 04, 2026	2.2	2.18	2.18	2.22	2.17	82.29M
June 03, 2026	2.24	2.21	2.21	2.24	2.2	83.42M
June 02, 2026	2.26	2.24	2.24	2.28	2.23	69.73M
June 01, 2026	2.23	2.26	2.26	2.27	2.18	104.23M
May 29, 2026	2.21	2.23	2.23	2.26	2.21	95.49M