Hbis Company Limited (000709.SZ) SHZ

2.24

-0.02(-0.88%)

Updated at June 02 03:04PM

Currency In CNY

000709.SZ Historical Return

If you invested ¥1000 in Hbis Company Limited (000709.SZ) 10 years ago, it would be worth ¥1,000 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,037.04, while ¥1000 invested 1 year ago would be worth ¥1,056.6. This corresponds to total returns of 0%, 3.7%, 5.66%, respectively, with annualized returns of 0%, 0.73%, 5.66%.

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
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
May 28, 2026	2.2	2.21	2.21	2.23	2.19	63.42M
May 27, 2026	2.25	2.2	2.2	2.27	2.2	81.1M
May 26, 2026	2.23	2.26	2.26	2.26	2.22	78.93M
May 25, 2026	2.2	2.23	2.23	2.24	2.2	70.63M
May 22, 2026	2.2	2.2	2.2	2.22	2.18	78.41M
May 21, 2026	2.23	2.2	2.2	2.25	2.2	85.52M
May 20, 2026	2.25	2.22	2.22	2.26	2.2	100.61M
May 19, 2026	2.24	2.26	2.26	2.26	2.23	61.94M
May 18, 2026	2.23	2.24	2.24	2.25	2.21	80.18M
May 15, 2026	2.29	2.25	2.25	2.3	2.24	135.01M
May 14, 2026	2.36	2.3	2.3	2.36	2.3	96.15M
May 13, 2026	2.36	2.35	2.35	2.37	2.34	88.78M
May 12, 2026	2.4	2.36	2.36	2.41	2.35	111.76M
May 11, 2026	2.38	2.39	2.39	2.41	2.36	137.2M
May 08, 2026	2.37	2.38	2.38	2.39	2.35	103.22M
May 07, 2026	2.39	2.38	2.38	2.41	2.36	113.24M
May 06, 2026	2.34	2.39	2.39	2.4	2.33	173.48M
April 30, 2026	2.37	2.33	2.33	2.39	2.31	290.68M
April 29, 2026	2.39	2.43	2.43	2.49	2.37	437.5M
April 28, 2026	2.26	2.26	2.26	2.29	2.25	70.66M
April 27, 2026	2.26	2.27	2.27	2.28	2.25	50.67M
April 24, 2026	2.28	2.26	2.26	2.29	2.25	72.31M
April 23, 2026	2.3	2.29	2.29	2.31	2.27	70.98M
April 22, 2026	2.3	2.31	2.31	2.31	2.28	58.89M
April 21, 2026	2.29	2.3	2.3	2.31	2.28	68.53M
April 20, 2026	2.31	2.29	2.29	2.32	2.29	100.68M
April 17, 2026	2.33	2.32	2.32	2.34	2.31	63.33M
April 16, 2026	2.32	2.33	2.33	2.34	2.32	60.92M
April 15, 2026	2.34	2.32	2.32	2.36	2.32	71.87M
April 14, 2026	2.37	2.34	2.34	2.39	2.31	110.31M
April 13, 2026	2.36	2.36	2.36	2.37	2.33	83.28M
April 10, 2026	2.35	2.36	2.36	2.38	2.34	76.43M
April 09, 2026	2.35	2.34	2.34	2.38	2.33	83.67M
April 08, 2026	2.34	2.37	2.37	2.37	2.32	107.37M
April 07, 2026	2.28	2.29	2.29	2.3	2.26	64.99M
April 03, 2026	2.31	2.28	2.28	2.32	2.27	70.28M
April 02, 2026	2.35	2.31	2.31	2.36	2.3	81.97M
April 01, 2026	2.37	2.35	2.35	2.39	2.34	105.11M
March 31, 2026	2.38	2.33	2.33	2.41	2.33	100.12M
March 30, 2026	2.33	2.37	2.37	2.38	2.31	110.33M
March 27, 2026	2.33	2.35	2.35	2.37	2.32	96.2M
March 26, 2026	2.36	2.35	2.35	2.39	2.34	97.08M
March 25, 2026	2.33	2.37	2.37	2.37	2.31	98.34M
March 24, 2026	2.29	2.33	2.33	2.34	2.25	127.87M
March 23, 2026	2.35	2.25	2.25	2.36	2.24	171.23M
March 20, 2026	2.41	2.38	2.38	2.43	2.37	120.57M
March 19, 2026	2.48	2.42	2.42	2.49	2.4	160.89M
March 18, 2026	2.55	2.5	2.5	2.58	2.48	162.05M
March 17, 2026	2.53	2.55	2.55	2.64	2.52	191.1M
March 16, 2026	2.63	2.53	2.53	2.64	2.5	236.74M
March 13, 2026	2.63	2.64	2.64	2.68	2.61	178.71M
March 12, 2026	2.54	2.61	2.61	2.63	2.54	192.19M
March 11, 2026	2.52	2.54	2.54	2.55	2.48	144.26M
March 10, 2026	2.55	2.53	2.52	2.59	2.51	103.72M
March 09, 2026	2.56	2.55	2.55	2.58	2.51	142.45M
March 06, 2026	2.55	2.58	2.58	2.59	2.52	109.46M
March 05, 2026	2.6	2.56	2.56	2.63	2.54	129.49M
March 04, 2026	2.6	2.57	2.56	2.64	2.56	107.72M