Beijing Bewinner Communications Co., Ltd. (002148.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002148.SZ Historical Return
If you invested ¥1000 in Beijing Bewinner Communications Co., Ltd. (002148.SZ) 10 years ago, it would be worth ¥721.12 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,379.46, while ¥1000 invested 1 year ago would be worth ¥643.75. This corresponds to total returns of -27.89%, 37.95%, -35.62%, respectively, with annualized returns of -3.22%, 6.66%, -35.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002148.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.29 | 6.18 | 6.18 | 6.32 | 6.13 | 7.22M |
| September 29, 2026 | 6.12 | 6.26 | 6.26 | 6.3 | 6.11 | 7.26M |
| September 28, 2026 | 6.23 | 6.15 | 6.15 | 6.31 | 6.06 | 11.41M |
| September 24, 2026 | 6.31 | 6.27 | 6.27 | 6.42 | 6.27 | 9.27M |
| September 23, 2026 | 6.25 | 6.37 | 6.37 | 6.7 | 6.25 | 20.86M |
| September 22, 2026 | 6.25 | 6.62 | 6.62 | 6.64 | 6.25 | 23.19M |
| September 21, 2026 | 6.25 | 6.34 | 6.34 | 6.36 | 6.23 | 7.3M |
| September 18, 2026 | 6.4 | 6.25 | 6.25 | 6.4 | 6.22 | 9.22M |
| September 17, 2026 | 6.27 | 6.23 | 6.23 | 6.27 | 6.14 | 5.99M |
| September 16, 2026 | 6.15 | 6.27 | 6.27 | 6.28 | 6.1 | 6.86M |
| September 15, 2026 | 6.35 | 6.16 | 6.16 | 6.4 | 6.15 | 9.46M |
| September 11, 2026 | 6.45 | 6.44 | 6.44 | 6.5 | 6.33 | 9.55M |
| September 10, 2026 | 6.45 | 6.44 | 6.44 | 6.53 | 6.38 | 7.27M |
| September 09, 2026 | 6.6 | 6.53 | 6.53 | 6.62 | 6.5 | 9.5M |
| September 08, 2026 | 6.41 | 6.6 | 6.6 | 6.63 | 6.41 | 13.66M |
| September 07, 2026 | 6.43 | 6.46 | 6.46 | 6.52 | 6.4 | 7.04M |
| September 04, 2026 | 6.45 | 6.43 | 6.43 | 6.57 | 6.39 | 12.04M |
| September 03, 2026 | 6.56 | 6.41 | 6.41 | 6.59 | 6.38 | 8.79M |
| September 02, 2026 | 6.46 | 6.53 | 6.53 | 6.57 | 6.46 | 8.85M |
| September 01, 2026 | 6.45 | 6.54 | 6.54 | 6.57 | 6.38 | 13.98M |
| August 31, 2026 | 6.27 | 6.43 | 6.43 | 6.44 | 6.23 | 10.87M |
| August 28, 2026 | 6.29 | 6.31 | 6.31 | 6.35 | 6.25 | 8.32M |
| August 27, 2026 | 6.3 | 6.28 | 6.28 | 6.35 | 6.24 | 10.15M |
| August 26, 2026 | 6.27 | 6.32 | 6.32 | 6.37 | 6.24 | 10.1M |
| August 25, 2026 | 6.08 | 6.27 | 6.27 | 6.33 | 5.99 | 14.65M |
| August 24, 2026 | 6.31 | 6.08 | 6.08 | 6.31 | 6.01 | 11.5M |
| August 21, 2026 | 6.19 | 6.2 | 6.2 | 6.23 | 6.08 | 10.49M |
| August 20, 2026 | 6.3 | 6.26 | 6.26 | 6.32 | 6.04 | 16.29M |
| August 19, 2026 | 6.58 | 6.25 | 6.25 | 6.58 | 6.21 | 15.04M |
| August 18, 2026 | 6.65 | 6.57 | 6.57 | 6.66 | 6.45 | 12.54M |
| August 17, 2026 | 6.57 | 6.64 | 6.64 | 6.65 | 6.51 | 12.9M |
| August 14, 2026 | 6.58 | 6.62 | 6.62 | 6.66 | 6.48 | 17.77M |
| August 13, 2026 | 6.56 | 6.58 | 6.58 | 6.88 | 6.55 | 27.49M |
| August 12, 2026 | 6.5 | 6.56 | 6.56 | 6.58 | 6.46 | 10.85M |
| August 11, 2026 | 6.55 | 6.5 | 6.5 | 6.56 | 6.41 | 12.33M |
| August 10, 2026 | 6.45 | 6.56 | 6.56 | 6.59 | 6.34 | 17.72M |
| August 07, 2026 | 6.48 | 6.41 | 6.41 | 6.49 | 6.24 | 18.28M |
| August 06, 2026 | 6.39 | 6.47 | 6.47 | 6.52 | 6.35 | 19.26M |
| August 05, 2026 | 6.37 | 6.38 | 6.38 | 6.46 | 6.33 | 20.35M |
| August 04, 2026 | 6.48 | 6.39 | 6.39 | 6.56 | 6.33 | 16.51M |
| August 03, 2026 | 6.25 | 6.35 | 6.35 | 6.37 | 6.2 | 17.01M |
| July 31, 2026 | 6.09 | 6.24 | 6.24 | 6.31 | 6.09 | 21.99M |
| July 30, 2026 | 6.14 | 6.01 | 6.01 | 6.29 | 6 | 19.17M |
| July 29, 2026 | 6.07 | 6.17 | 6.17 | 6.17 | 5.95 | 22.8M |
| July 28, 2026 | 5.78 | 5.99 | 5.99 | 6.07 | 5.76 | 18.14M |
| July 27, 2026 | 5.71 | 5.85 | 5.85 | 5.85 | 5.65 | 15.49M |
| July 23, 2026 | 5.8 | 5.91 | 5.91 | 5.91 | 5.72 | 14.73M |
| July 22, 2026 | 5.78 | 5.8 | 5.8 | 5.91 | 5.74 | 15.04M |
| July 21, 2026 | 5.88 | 5.84 | 5.84 | 5.89 | 5.51 | 20.66M |
| July 20, 2026 | 5.93 | 5.87 | 5.87 | 6.11 | 5.77 | 18.45M |
| July 17, 2026 | 6.25 | 5.92 | 5.92 | 6.31 | 5.83 | 27.54M |
| July 16, 2026 | 5.94 | 6.28 | 6.28 | 6.33 | 5.91 | 31.15M |
| July 15, 2026 | 5.99 | 5.99 | 5.99 | 6.14 | 5.92 | 17.76M |
| July 14, 2026 | 5.88 | 6.02 | 6.02 | 6.04 | 5.74 | 20.89M |
| July 13, 2026 | 6.28 | 5.9 | 5.9 | 6.35 | 5.87 | 26.74M |
| July 10, 2026 | 6.14 | 6.33 | 6.33 | 6.47 | 6.07 | 34.74M |
| July 09, 2026 | 6.4 | 6.23 | 6.23 | 6.49 | 6.02 | 39.58M |
| July 08, 2026 | 6.29 | 6.6 | 6.6 | 6.87 | 6.26 | 45.19M |
| July 07, 2026 | 6.72 | 6.29 | 6.29 | 6.74 | 6.29 | 47.29M |
| July 06, 2026 | 6.8 | 6.99 | 6.99 | 7.14 | 6.6 | 70.35M |
AD
