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 ¥1,990.48 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥356.86, while ¥1000 invested 1 year ago would be worth ¥571.3. This corresponds to total returns of 99.05%, -64.31%, -42.87%, respectively, with annualized returns of 7.12%, -18.61%, -42.87%.

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
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
July 06, 2026	14.67	15.41	15.41	15.69	14.66	59.93M
July 03, 2026	14.82	14.58	14.58	15.1	14.3	45.09M
July 02, 2026	14.37	15.02	15.02	15.44	14.15	63.74M
July 01, 2026	14.55	14.85	14.85	15.18	14.26	76.85M
June 30, 2026	13.08	14.52	14.52	14.52	12.67	51.59M
June 29, 2026	13.47	13.2	13.2	14.19	13.02	53M
June 26, 2026	15.55	13.97	13.97	15.75	13.71	95.88M
June 25, 2026	13.92	14.81	14.81	14.81	13.92	20.57M
June 24, 2026	12.2	13.46	13.46	13.46	11.77	46.07M
June 23, 2026	12.59	12.24	12.24	12.72	12.16	16.5M
June 22, 2026	12.16	12.71	12.71	12.74	11.95	27.16M
June 18, 2026	12.59	12.35	12.35	12.64	12.34	16.02M
June 17, 2026	12.95	12.71	12.71	13.09	12.63	15.97M
June 16, 2026	12.8	12.92	12.92	13.07	12.52	17.91M
June 15, 2026	12.4	12.85	12.85	12.91	12.33	21.87M
June 12, 2026	12.5	12.39	12.39	12.59	12.14	27.76M
June 11, 2026	12.9	12.41	12.41	13.12	12.32	20.27M
June 10, 2026	12.91	12.89	12.89	13.34	12.75	15.41M
June 09, 2026	13.01	13.17	13.17	13.19	12.54	17.76M
June 08, 2026	13.2	12.92	12.92	13.46	12.75	22.75M
June 05, 2026	13.66	13.7	13.7	13.96	13.24	20.83M
June 04, 2026	13.8	13.66	13.66	13.97	13.55	17.02M
June 03, 2026	14.08	14.03	14.03	14.29	13.87	16.8M
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