Hangjin Technology Co., Ltd. (000818.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000818.SZ Historical Return
If you invested ¥1000 in Hangjin Technology Co., Ltd. (000818.SZ) 10 years ago, it would be worth ¥781.42 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥267.12, while ¥1000 invested 1 year ago would be worth ¥472.16. This corresponds to total returns of -21.86%, -73.29%, -52.78%, respectively, with annualized returns of -2.44%, -23.19%, -52.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000818.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.2 | 10.26 | 10.26 | 10.28 | 10.08 | 7.89M |
| November 10, 2026 | 10.17 | 10.26 | 10.26 | 10.28 | 10.05 | 10.75M |
| November 09, 2026 | 10.22 | 9.97 | 9.97 | 10.23 | 9.96 | 7.24M |
| November 06, 2026 | 10 | 10.03 | 10.03 | 10.18 | 9.95 | 9.95M |
| November 05, 2026 | 10.11 | 10.34 | 10.34 | 10.41 | 10.08 | 14.91M |
| November 04, 2026 | 10.02 | 10.18 | 10.18 | 10.19 | 9.78 | 16.54M |
| November 03, 2026 | 9.88 | 10 | 10 | 10.7 | 9.8 | 17.52M |
| November 02, 2026 | 9.65 | 9.87 | 9.87 | 9.91 | 9.54 | 9.84M |
| October 30, 2026 | 9.9 | 9.65 | 9.65 | 10.14 | 9.61 | 12.14M |
| October 29, 2026 | 10.4 | 10.06 | 10.06 | 10.58 | 10.05 | 8.68M |
| October 28, 2026 | 10.04 | 10.31 | 10.31 | 10.41 | 10.02 | 8.54M |
| October 27, 2026 | 10.58 | 10.04 | 10.04 | 10.6 | 10.04 | 7.38M |
| October 26, 2026 | 10.5 | 10.49 | 10.49 | 10.6 | 10.41 | 7.76M |
| October 23, 2026 | 10.1 | 10.52 | 10.52 | 10.57 | 9.84 | 13.95M |
| October 22, 2026 | 10.7 | 10.24 | 10.24 | 10.7 | 10.24 | 8.43M |
| October 21, 2026 | 10.47 | 10.64 | 10.64 | 10.9 | 10.47 | 10.86M |
| October 20, 2026 | 10.38 | 10.48 | 10.48 | 10.49 | 10.32 | 6.76M |
| October 19, 2026 | 10.23 | 10.4 | 10.4 | 10.44 | 10.18 | 8.44M |
| October 16, 2026 | 10.38 | 10.23 | 10.23 | 10.5 | 10.19 | 8.9M |
| October 15, 2026 | 10.04 | 10.22 | 10.22 | 10.44 | 10.03 | 10.08M |
| October 14, 2026 | 10.94 | 10.66 | 10.66 | 10.94 | 10.65 | 6.97M |
| October 13, 2026 | 10.92 | 10.95 | 10.95 | 11.06 | 10.67 | 7.99M |
| October 12, 2026 | 11.16 | 11.02 | 11.02 | 11.23 | 11 | 5.81M |
| October 09, 2026 | 11.04 | 11.22 | 11.22 | 11.24 | 10.8 | 10.93M |
| October 08, 2026 | 11.27 | 11.14 | 11.14 | 11.44 | 11.04 | 9.59M |
| September 30, 2026 | 11.31 | 11.26 | 11.26 | 11.38 | 11.17 | 8.2M |
| September 29, 2026 | 11.3 | 11.31 | 11.31 | 11.41 | 11.25 | 7.47M |
| September 28, 2026 | 11.93 | 11.31 | 11.31 | 11.96 | 11.24 | 15.44M |
| September 24, 2026 | 12.01 | 11.86 | 11.86 | 12.01 | 11.81 | 7.91M |
| September 23, 2026 | 11.67 | 12.01 | 12.01 | 12.24 | 11.67 | 10.41M |
| September 22, 2026 | 11.67 | 12.25 | 12.25 | 12.41 | 11.67 | 17.02M |
| September 21, 2026 | 11.8 | 12.37 | 12.37 | 12.42 | 11.79 | 26.22M |
| September 18, 2026 | 11.67 | 11.73 | 11.73 | 11.78 | 11.67 | 10.8M |
| September 17, 2026 | 11.69 | 11.57 | 11.57 | 11.78 | 11.5 | 9.85M |
| September 16, 2026 | 11.48 | 11.72 | 11.72 | 11.73 | 11.33 | 12.07M |
| September 15, 2026 | 11.65 | 11.51 | 11.51 | 11.68 | 11.5 | 10.34M |
| September 11, 2026 | 12.5 | 11.8 | 11.8 | 12.5 | 11.58 | 15.45M |
| September 10, 2026 | 12.18 | 12.07 | 12.07 | 12.2 | 12.04 | 7.89M |
| September 09, 2026 | 12.29 | 12.24 | 12.24 | 12.31 | 12.03 | 9.71M |
| September 08, 2026 | 12.25 | 12.26 | 12.26 | 12.34 | 12.18 | 9.08M |
| September 07, 2026 | 12.27 | 12.24 | 12.24 | 12.35 | 12.2 | 8.55M |
| September 04, 2026 | 12.5 | 12.24 | 12.24 | 12.59 | 12.18 | 13.46M |
| September 03, 2026 | 12.58 | 12.46 | 12.46 | 12.64 | 12.35 | 9.5M |
| September 02, 2026 | 12.38 | 12.53 | 12.53 | 12.6 | 12.31 | 12.53M |
| September 01, 2026 | 12.51 | 12.52 | 12.52 | 12.66 | 12.43 | 11.93M |
| August 31, 2026 | 12.31 | 12.52 | 12.52 | 12.55 | 12.22 | 14.9M |
| August 28, 2026 | 12.31 | 12.41 | 12.41 | 12.55 | 12.3 | 16.11M |
| August 27, 2026 | 12 | 12.36 | 12.36 | 12.49 | 12 | 18.89M |
| August 26, 2026 | 11.95 | 12.15 | 12.15 | 12.47 | 11.91 | 20.57M |
| August 25, 2026 | 11.56 | 12 | 12 | 12.08 | 11.55 | 15.83M |
| August 24, 2026 | 12 | 11.7 | 11.7 | 12.03 | 11.61 | 15.03M |
| August 21, 2026 | 11.9 | 12.02 | 12.02 | 12.02 | 11.66 | 14.08M |
| August 20, 2026 | 12.26 | 11.96 | 11.96 | 12.28 | 11.88 | 16.95M |
| August 19, 2026 | 12.58 | 12.02 | 12.02 | 12.64 | 12 | 25.58M |
| August 18, 2026 | 13.46 | 12.9 | 12.9 | 13.47 | 12.86 | 24.8M |
| August 17, 2026 | 13.45 | 13.46 | 13.46 | 13.52 | 13.2 | 17.87M |
| August 14, 2026 | 13.6 | 13.45 | 13.45 | 13.7 | 13.26 | 20.84M |
| August 13, 2026 | 14.15 | 13.48 | 13.48 | 14.22 | 13.48 | 25.42M |
| August 12, 2026 | 13.8 | 13.88 | 13.88 | 13.94 | 13.55 | 18.86M |
| August 11, 2026 | 13.78 | 13.67 | 13.67 | 13.87 | 13.49 | 15.37M |
AD
