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 ¥711.52 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,421.41, while ¥1000 invested 1 year ago would be worth ¥878.87. This corresponds to total returns of -28.85%, 42.14%, -12.11%, respectively, with annualized returns of -3.34%, 7.28%, -12.11%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 6.97M |
| July 02, 2026 | 6.11 | 5.96 | 5.96 | 6.19 | 5.93 | 15.14M |
| July 01, 2026 | 5.8 | 6.05 | 6.05 | 6.18 | 5.77 | 17.37M |
| June 30, 2026 | 5.74 | 5.81 | 5.81 | 5.91 | 5.71 | 13.05M |
| June 29, 2026 | 5.81 | 5.77 | 5.77 | 5.89 | 5.62 | 14.97M |
| June 26, 2026 | 5.94 | 5.88 | 5.88 | 6 | 5.75 | 14.08M |
| June 25, 2026 | 6.08 | 6 | 6 | 6.17 | 5.95 | 14.01M |
| June 24, 2026 | 6.36 | 6.13 | 6.13 | 6.41 | 6 | 20.67M |
| June 23, 2026 | 6.51 | 6.42 | 6.42 | 6.63 | 6.36 | 23.32M |
| June 22, 2026 | 6.25 | 6.53 | 6.53 | 6.55 | 6.1 | 28.12M |
| June 18, 2026 | 6.14 | 6.25 | 6.25 | 6.34 | 6.06 | 11.77M |
| June 17, 2026 | 6.34 | 6.16 | 6.16 | 6.34 | 6.13 | 11.4M |
| June 16, 2026 | 6.3 | 6.37 | 6.37 | 6.41 | 6.14 | 12.16M |
| June 15, 2026 | 6.37 | 6.31 | 6.31 | 6.43 | 6.24 | 12.6M |
| June 12, 2026 | 6.25 | 6.29 | 6.29 | 6.37 | 6.21 | 13.14M |
| June 11, 2026 | 6.3 | 6.17 | 6.17 | 6.31 | 6.06 | 11.13M |
| June 10, 2026 | 6.45 | 6.33 | 6.33 | 6.48 | 6.22 | 10.17M |
| June 09, 2026 | 6.41 | 6.47 | 6.47 | 6.52 | 6.33 | 11M |
| June 08, 2026 | 6.49 | 6.31 | 6.31 | 6.63 | 6.23 | 15.66M |
| June 05, 2026 | 6.41 | 6.58 | 6.58 | 6.7 | 6.37 | 14.61M |
| June 04, 2026 | 6.58 | 6.43 | 6.43 | 6.66 | 6.38 | 9.11M |
| June 03, 2026 | 6.61 | 6.64 | 6.64 | 6.72 | 6.57 | 9.79M |
| June 02, 2026 | 6.78 | 6.62 | 6.62 | 6.84 | 6.58 | 9.99M |
| June 01, 2026 | 6.62 | 6.78 | 6.78 | 6.86 | 6.56 | 10.97M |
| May 29, 2026 | 6.93 | 6.63 | 6.63 | 6.98 | 6.59 | 11.04M |
| May 28, 2026 | 6.84 | 6.88 | 6.88 | 6.94 | 6.67 | 10.99M |
| May 27, 2026 | 7.05 | 6.81 | 6.81 | 7.12 | 6.76 | 13.28M |
| May 26, 2026 | 7.19 | 7.07 | 7.07 | 7.21 | 6.98 | 11.42M |
| May 25, 2026 | 7.4 | 7.22 | 7.22 | 7.48 | 7.13 | 11.44M |
| May 22, 2026 | 7.41 | 7.4 | 7.4 | 7.47 | 7.2 | 11.72M |
| May 21, 2026 | 7.79 | 7.36 | 7.36 | 7.84 | 7.3 | 13.99M |
| May 20, 2026 | 7.95 | 7.7 | 7.7 | 8.04 | 7.68 | 13.23M |
| May 19, 2026 | 7.77 | 8 | 8 | 8.05 | 7.76 | 13.14M |
| May 18, 2026 | 7.69 | 7.81 | 7.81 | 7.86 | 7.62 | 13.22M |
| May 15, 2026 | 7.8 | 7.7 | 7.7 | 7.86 | 7.62 | 12.07M |
| May 14, 2026 | 8.09 | 7.79 | 7.79 | 8.12 | 7.78 | 17.73M |
| May 13, 2026 | 8.15 | 8.12 | 8.12 | 8.19 | 8.04 | 12M |
| May 12, 2026 | 8.23 | 8.13 | 8.13 | 8.31 | 8.09 | 13.06M |
| May 11, 2026 | 8.2 | 8.24 | 8.24 | 8.35 | 8.13 | 13.9M |
| May 08, 2026 | 8.09 | 8.19 | 8.19 | 8.23 | 8.05 | 11.71M |
| May 07, 2026 | 8.09 | 8.08 | 8.08 | 8.15 | 8.05 | 9.41M |
| May 06, 2026 | 7.95 | 8.08 | 8.08 | 8.15 | 7.94 | 14.04M |
| April 30, 2026 | 7.85 | 7.89 | 7.89 | 7.95 | 7.83 | 13.15M |
| April 29, 2026 | 7.67 | 7.84 | 7.84 | 8 | 7.66 | 17.95M |
| April 28, 2026 | 7.71 | 7.59 | 7.59 | 7.71 | 7.55 | 7.74M |
| April 27, 2026 | 7.54 | 7.72 | 7.72 | 7.74 | 7.39 | 9.73M |
| April 24, 2026 | 7.52 | 7.54 | 7.54 | 7.61 | 7.43 | 6.77M |
| April 23, 2026 | 7.68 | 7.53 | 7.53 | 7.74 | 7.51 | 8.3M |
| April 22, 2026 | 7.68 | 7.7 | 7.7 | 7.72 | 7.59 | 6.53M |
| April 21, 2026 | 7.8 | 7.68 | 7.68 | 7.8 | 7.62 | 7.44M |
| April 20, 2026 | 7.78 | 7.79 | 7.79 | 7.83 | 7.74 | 7.19M |
| April 17, 2026 | 7.76 | 7.79 | 7.79 | 7.8 | 7.66 | 9.16M |
| April 16, 2026 | 7.64 | 7.75 | 7.75 | 7.77 | 7.64 | 9.52M |
| April 15, 2026 | 7.71 | 7.65 | 7.65 | 7.75 | 7.61 | 8.42M |
| April 14, 2026 | 7.69 | 7.7 | 7.7 | 7.76 | 7.63 | 7.75M |
AD
