Beijing Haixin Energy Technology Co., Ltd. (300072.SZ) SHZ
3.97
+0.03000003(+0.76%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300072.SZ Historical Return
If you invested ¥1000 in Beijing Haixin Energy Technology Co., Ltd. (300072.SZ) 10 years ago, it would be worth ¥287.81 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥668.94, while ¥1000 invested 1 year ago would be worth ¥1,302.33. This corresponds to total returns of -71.22%, -33.11%, 30.23%, respectively, with annualized returns of -11.7%, -7.72%, 30.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300072.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.96 | 3.94 | 3.94 | 3.98 | 3.85 | 27.43M |
| June 01, 2026 | 3.8 | 3.94 | 3.94 | 4.02 | 3.78 | 43.19M |
| May 29, 2026 | 3.93 | 3.81 | 3.81 | 3.96 | 3.79 | 32.62M |
| May 28, 2026 | 3.88 | 3.93 | 3.93 | 3.96 | 3.86 | 25.21M |
| May 27, 2026 | 3.96 | 3.89 | 3.89 | 4.03 | 3.86 | 28.27M |
| May 26, 2026 | 4.05 | 3.97 | 3.97 | 4.05 | 3.92 | 38.56M |
| May 25, 2026 | 4.13 | 4.06 | 4.06 | 4.16 | 4.04 | 28.51M |
| May 22, 2026 | 4.11 | 4.13 | 4.13 | 4.16 | 4.06 | 27.52M |
| May 21, 2026 | 4.35 | 4.07 | 4.07 | 4.35 | 4.06 | 44.95M |
| May 20, 2026 | 4.35 | 4.32 | 4.32 | 4.37 | 4.28 | 30.37M |
| May 19, 2026 | 4.44 | 4.38 | 4.38 | 4.45 | 4.28 | 44.39M |
| May 18, 2026 | 4.35 | 4.46 | 4.46 | 4.5 | 4.24 | 52.23M |
| May 15, 2026 | 4.33 | 4.36 | 4.36 | 4.46 | 4.32 | 37.84M |
| May 14, 2026 | 4.47 | 4.36 | 4.36 | 4.51 | 4.33 | 51.65M |
| May 13, 2026 | 4.47 | 4.48 | 4.48 | 4.55 | 4.44 | 40.35M |
| May 12, 2026 | 4.57 | 4.44 | 4.44 | 4.58 | 4.42 | 46.79M |
| May 11, 2026 | 4.48 | 4.56 | 4.56 | 4.65 | 4.48 | 51.07M |
| May 08, 2026 | 4.47 | 4.49 | 4.49 | 4.52 | 4.44 | 33.33M |
| May 07, 2026 | 4.58 | 4.49 | 4.49 | 4.6 | 4.42 | 61.66M |
| May 06, 2026 | 4.6 | 4.6 | 4.6 | 4.62 | 4.53 | 38.31M |
| April 30, 2026 | 4.67 | 4.58 | 4.58 | 4.69 | 4.55 | 35.63M |
| April 29, 2026 | 4.53 | 4.64 | 4.64 | 4.68 | 4.49 | 45.79M |
| April 28, 2026 | 4.59 | 4.51 | 4.51 | 4.68 | 4.5 | 39.85M |
| April 27, 2026 | 4.6 | 4.62 | 4.62 | 4.64 | 4.47 | 57.44M |
| April 24, 2026 | 4.67 | 4.72 | 4.72 | 4.8 | 4.65 | 51.62M |
| April 23, 2026 | 4.65 | 4.66 | 4.66 | 4.71 | 4.58 | 43.68M |
| April 22, 2026 | 4.63 | 4.63 | 4.63 | 4.65 | 4.6 | 31.44M |
| April 21, 2026 | 4.69 | 4.64 | 4.64 | 4.73 | 4.57 | 37.11M |
| April 20, 2026 | 4.66 | 4.69 | 4.69 | 4.71 | 4.61 | 40.55M |
| April 17, 2026 | 4.64 | 4.67 | 4.67 | 4.68 | 4.55 | 43.57M |
| April 16, 2026 | 4.8 | 4.66 | 4.66 | 4.81 | 4.62 | 60.77M |
| April 15, 2026 | 4.89 | 4.81 | 4.81 | 4.96 | 4.79 | 52.13M |
| April 14, 2026 | 4.89 | 4.91 | 4.91 | 4.93 | 4.79 | 67.45M |
| April 13, 2026 | 4.83 | 4.95 | 4.95 | 5.01 | 4.83 | 64.08M |
| April 10, 2026 | 4.82 | 4.8 | 4.8 | 4.9 | 4.77 | 45.92M |
| April 09, 2026 | 4.97 | 4.81 | 4.81 | 5 | 4.79 | 57.83M |
| April 08, 2026 | 4.85 | 4.95 | 4.95 | 4.96 | 4.79 | 69.35M |
| April 07, 2026 | 4.81 | 4.95 | 4.95 | 5.01 | 4.72 | 58.51M |
| April 03, 2026 | 5.23 | 4.79 | 4.79 | 5.23 | 4.79 | 88.24M |
| April 02, 2026 | 5.16 | 5.2 | 5.2 | 5.37 | 5.16 | 70.68M |
| April 01, 2026 | 5.26 | 5.13 | 5.13 | 5.29 | 5.1 | 73.28M |
| March 31, 2026 | 5.58 | 5.19 | 5.19 | 5.69 | 5.19 | 112.24M |
| March 30, 2026 | 5.85 | 5.58 | 5.58 | 5.92 | 5.58 | 126.33M |
| March 27, 2026 | 5.73 | 5.71 | 5.71 | 5.79 | 5.59 | 117.78M |
| March 26, 2026 | 5.37 | 5.73 | 5.73 | 5.73 | 5.32 | 173.84M |
| March 25, 2026 | 5.25 | 5.4 | 5.4 | 5.47 | 5.22 | 113.63M |
| March 24, 2026 | 5.23 | 5.42 | 5.42 | 5.47 | 5.1 | 133.56M |
| March 23, 2026 | 5.16 | 5.26 | 5.26 | 5.58 | 5.12 | 136.78M |
| March 20, 2026 | 5.5 | 5.22 | 5.22 | 5.58 | 5.21 | 147.07M |
| March 19, 2026 | 6.01 | 5.78 | 5.78 | 6.1 | 5.72 | 172.77M |
| March 18, 2026 | 5.69 | 5.85 | 5.85 | 6.11 | 5.47 | 172.12M |
| March 17, 2026 | 5.58 | 5.6 | 5.6 | 5.74 | 5.4 | 137.24M |
| March 16, 2026 | 5.8 | 5.69 | 5.69 | 6.08 | 5.64 | 149.19M |
| March 13, 2026 | 5.87 | 5.94 | 5.94 | 6.19 | 5.73 | 235.22M |
| March 12, 2026 | 5.6 | 5.85 | 5.85 | 6.1 | 5.42 | 234.8M |
| March 11, 2026 | 5.51 | 5.55 | 5.55 | 5.7 | 5.38 | 176.26M |
| March 10, 2026 | 5.55 | 5.49 | 5.46 | 5.55 | 5.28 | 130.07M |
| March 09, 2026 | 5.96 | 5.64 | 5.64 | 6.21 | 5.62 | 296.68M |
| March 06, 2026 | 5.55 | 5.54 | 5.54 | 5.7 | 5.47 | 244.36M |
| March 05, 2026 | 4.88 | 5.88 | 5.88 | 5.88 | 4.82 | 284.89M |
