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

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 ¥806.01 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥388.68, while ¥1000 invested 1 year ago would be worth ¥473.51. This corresponds to total returns of -19.4%, -61.13%, -52.65%, respectively, with annualized returns of -2.14%, -17.27%, -52.65%.

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
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
August 10, 2026	13.59	13.82	13.82	13.88	13.44	21.57M
August 07, 2026	13.56	13.49	13.49	13.6	13.19	21.8M
August 06, 2026	13.61	13.54	13.54	13.83	13.4	24.29M
August 05, 2026	13.45	13.69	13.69	13.85	13.45	34.29M
August 04, 2026	13.4	13.62	13.62	13.7	13.28	44.74M
August 03, 2026	12.55	13.4	13.4	13.79	12.54	51.56M
July 31, 2026	12.45	12.54	12.54	12.7	12.4	27.04M
July 30, 2026	12.35	12.05	12.05	12.55	12.03	20.17M
July 29, 2026	12.26	12.47	12.47	12.62	12.15	18.04M
July 28, 2026	12.2	12.28	12.28	12.44	12.1	15.24M
July 27, 2026	12.02	12.43	12.43	12.45	11.77	20.42M
July 24, 2026	12.69	12.02	12.02	12.74	12.02	26.23M
July 23, 2026	12.54	12.92	12.92	12.95	12.37	24.14M
July 22, 2026	12.45	12.59	12.59	12.84	12.36	26.29M
July 21, 2026	12.37	12.7	12.7	12.73	11.5	38.5M
July 20, 2026	12.7	12.58	12.58	13.27	12.13	33.2M
July 17, 2026	12.88	12.4	12.4	13.25	12.32	30.29M
July 16, 2026	12.61	13.04	13.04	13.38	12.6	28.5M
July 15, 2026	12.81	12.88	12.88	13.06	12.53	23.57M
July 14, 2026	12.98	12.81	12.81	13.28	12.47	30.79M
July 13, 2026	14.04	13.09	13.09	14.1	13.08	41.91M
July 10, 2026	13.75	14.23	14.23	14.67	13.61	52.78M
July 09, 2026	13.85	14.02	14.02	14.65	13.58	47.32M
July 08, 2026	15.65	14.19	14.19	15.67	14	62.04M
July 07, 2026	16.95	15.56	15.56	16.95	15.2	85.88M