Hangjin Technology Co., Ltd. (000818.SZ) SHZ

14.65

+0.14(+0.96%)

Updated at April 23 03:04PM

Currency In CNY

000818.SZ Historical Return

If you invested ¥1000 in Hangjin Technology Co., Ltd. (000818.SZ) 10 years ago, it would be worth ¥2,325.4 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥639.18, while ¥1000 invested 1 year ago would be worth ¥622.87. This corresponds to total returns of 132.54%, -36.08%, -37.71%, respectively, with annualized returns of 8.81%, -8.56%, -37.71%.

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

000818.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	14.38	14.51	14.51	14.52	13.88	39.27M
April 21, 2026	14.98	14.45	14.45	14.98	14.4	33.2M
April 20, 2026	14.9	14.98	14.98	15.13	14.83	27.83M
April 17, 2026	14.91	14.93	14.93	14.99	14.55	34.91M
April 16, 2026	14.41	15	15	15.05	14.31	50.42M
April 15, 2026	14.85	14.42	14.42	14.88	14.41	40.73M
April 14, 2026	15.15	14.85	14.85	15.31	14.64	47.96M
April 13, 2026	14.54	15.09	15.09	15.15	14.53	52.42M
April 10, 2026	15.02	14.74	14.74	15.29	14.6	75.65M
April 09, 2026	15.63	15.36	15.36	16.05	15.04	107.74M
April 08, 2026	15.62	15.62	15.62	15.62	15.62	31.72M
April 07, 2026	17.36	17.36	17.36	17.36	17.36	3.01M
April 03, 2026	20.19	19.29	19.29	20.4	19.19	22.59M
April 02, 2026	21.06	19.88	19.88	21.15	19.82	34.15M
April 01, 2026	21.43	21.23	21.23	21.68	21.01	23.65M
March 31, 2026	21.3	21.04	21.04	21.96	21.04	21.22M
March 30, 2026	21.12	21.45	21.45	21.98	20.2	29.66M
March 27, 2026	20.6	21.36	21.36	21.88	20.53	26.6M
March 26, 2026	22.28	21.14	21.14	22.28	20.91	28.61M
March 25, 2026	21.48	22.31	22.31	22.76	21.48	34.41M
March 24, 2026	21.63	21.46	21.46	21.66	20.4	33.23M
March 23, 2026	22.04	21.19	21.19	22.5	21.01	33.67M
March 20, 2026	24.09	22.51	22.51	24.1	22.51	41.73M
March 19, 2026	23.4	24	24	24.66	23.4	60.02M
March 18, 2026	22.8	24.12	24.12	24.92	22.48	74.28M
March 17, 2026	23.63	22.65	22.65	23.79	22.6	31M
March 16, 2026	23.03	23.41	23.41	23.68	22.6	28.45M
March 13, 2026	24.3	23.57	23.57	24.45	23.46	50.8M
March 12, 2026	23.98	24.98	24.98	25.68	23.85	86.7M
March 11, 2026	23.83	23.98	23.98	24.25	23.79	46.47M
March 10, 2026	21.47	23.86	24.1	24.68	21.47	46.76M
March 09, 2026	24.45	24.31	24.31	25.9	23.51	106.86M
March 06, 2026	21.47	23.76	23.76	23.76	21.4	43.77M
March 05, 2026	22.02	21.6	21.6	22.15	21.12	31.14M
March 04, 2026	22.57	21.53	21.68	22.57	20.89	20.22M
March 03, 2026	23.2	21.33	21.33	23.3	21.03	44.71M
March 02, 2026	23	23.1	23.1	23.58	22.85	34.23M
February 27, 2026	22.57	23.84	23.84	24.2	22.51	51.08M
February 26, 2026	22.63	22.94	22.94	23.4	22.47	42.32M
February 25, 2026	23.07	22.65	22.65	23.25	22.43	37.46M
February 24, 2026	23.7	23.03	23.03	23.8	22.5	47.95M
February 13, 2026	24	24.3	24.3	24.83	24	57.28M
February 12, 2026	23.99	24.31	24.31	24.99	23.35	83.59M
February 11, 2026	23.09	23.76	23.76	24.04	22.91	79.55M
February 10, 2026	21.61	23.62	23.62	23.62	21.48	56.23M
February 09, 2026	21.58	21.47	21.47	21.65	21.25	14.53M
February 06, 2026	20.48	21.19	21.19	21.6	20.08	26M
February 05, 2026	20.8	20.66	20.66	21.12	20.4	18.74M
February 04, 2026	21.75	21.05	21.05	21.8	20.81	26.21M
February 03, 2026	21.67	21.98	21.98	22.09	21.2	28.04M
February 02, 2026	22.48	21.38	21.38	22.48	21.38	33.32M
January 30, 2026	21.32	22.05	22.05	22.2	21.13	31.85M
January 29, 2026	21.75	21.47	21.47	22.25	21.39	34.22M
January 28, 2026	22.3	22.05	22.05	22.85	22.04	50.86M
January 27, 2026	21.87	22.22	22.22	22.45	21.59	49.79M
January 26, 2026	21.25	21.61	21.61	21.9	21.21	29.54M
January 23, 2026	20.9	21.27	21.27	21.33	20.79	17.1M
January 22, 2026	20.84	20.84	20.84	20.98	20.71	13.74M
January 21, 2026	20.64	20.82	20.82	20.98	20.44	18.11M
January 20, 2026	20.45	20.49	20.49	20.83	20.31	13.79M