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

14.14

-0.32(-2.21%)

Updated at June 02 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 ¥2,244.44 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 ¥538.67, while ¥1000 invested 1 year ago would be worth ¥642.73. This corresponds to total returns of 124.44%, -46.13%, -35.73%, respectively, with annualized returns of 8.42%, -11.63%, -35.73%.

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
June 02, 2026	14.4	14.14	14.14	14.4	13.8	20.65M
June 01, 2026	14.54	14.46	14.46	14.65	14.26	18.39M
May 29, 2026	15.12	14.46	14.46	15.37	14.37	26.29M
May 28, 2026	14.96	15.2	15.2	15.44	14.8	27.41M
May 27, 2026	15.7	15.01	15.01	15.75	14.89	28.5M
May 26, 2026	16.34	15.67	15.67	16.35	15.39	32M
May 25, 2026	16.78	16.34	16.34	16.78	16.09	41.11M
May 22, 2026	14.8	16.08	16.08	16.08	14.56	47.28M
May 21, 2026	15.85	14.62	14.62	15.85	14.56	37.61M
May 20, 2026	16.3	15.68	15.68	16.44	15.67	31.91M
May 19, 2026	16.32	16.51	16.51	16.79	16.1	30.38M
May 18, 2026	16.76	16.34	16.34	17.2	16.19	36.63M
May 15, 2026	17.77	16.75	16.75	18.05	16.6	54.59M
May 14, 2026	18	17.55	17.55	18.4	17.51	61.66M
May 13, 2026	17.46	17.73	17.73	17.97	17.15	45.18M
May 12, 2026	18.04	17.46	17.46	18.14	17.38	49.04M
May 11, 2026	18.49	18.14	18.14	18.67	17.57	70.92M
May 08, 2026	19	18.82	18.82	19.64	18.61	113.76M
May 07, 2026	17.69	18.54	18.54	18.54	17.5	57.13M
May 06, 2026	15.65	16.85	16.85	16.85	15.65	53.5M
April 30, 2026	16	15.32	15.32	16.41	15.3	76.57M
April 29, 2026	14.35	15.42	15.42	15.42	14.3	75.61M
April 28, 2026	13.99	14.02	14.02	14.17	13.83	27.16M
April 27, 2026	14.42	14.09	14.09	14.43	13.18	41.76M
April 24, 2026	14.5	14.56	14.56	14.88	14.3	35.34M
April 23, 2026	14.51	14.65	14.65	14.94	14.43	38.1M
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