Beijing ConST Instruments Technology Inc. (300445.SZ) SHZ

Currency In CNY

300445.SZ Historical Return

If you invested ¥1000 in Beijing ConST Instruments Technology Inc. (300445.SZ) 10 years ago, it would be worth ¥886.23 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 ¥1,195.65, while ¥1000 invested 1 year ago would be worth ¥958.8. This corresponds to total returns of -11.38%, 19.57%, -4.12%, respectively, with annualized returns of -1.2%, 3.64%, -4.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300445.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	18.14	18.15	18.15	18.63	18	2.83M
July 30, 2026	18.94	17.61	17.61	19.08	17.58	4.3M
July 29, 2026	18.06	19	19	19.05	17.8	4.3M
July 28, 2026	17.4	18.05	18.05	18.25	17.32	3.32M
July 27, 2026	16.96	17.56	17.56	17.73	16.91	2.25M
July 23, 2026	16.4	17.07	17.07	17.13	16.25	3.23M
July 22, 2026	16.64	16.37	16.37	17.17	16.27	3.66M
July 21, 2026	16.35	16.54	16.54	16.73	15.51	4.75M
July 20, 2026	17.4	16.25	16.25	17.5	16.01	4.11M
July 17, 2026	18.16	17.15	17.15	18.23	17.08	3.37M
July 16, 2026	18.51	18.18	18.18	18.85	18.05	2.63M
July 15, 2026	19.27	18.66	18.66	19.27	18.4	2.45M
July 14, 2026	19.17	19.1	19.1	19.3	18.43	3.17M
July 13, 2026	20.06	19.13	19.13	20.33	19.05	3.77M
July 10, 2026	20	20.06	20.06	20.97	19.71	4.41M
July 09, 2026	19.38	19.8	19.8	20.1	19.13	3.13M
July 08, 2026	19.89	19.41	19.41	20.12	19.32	2.49M
July 07, 2026	21.2	20.02	20.02	21.54	19.88	4.17M
July 06, 2026	21.15	21.42	21.42	21.59	20.33	5.34M
July 03, 2026	20.72	21.03	21.03	21.57	20.49	3.75M
July 02, 2026	21.06	20.52	20.52	21.72	20.46	3.12M
July 01, 2026	20.9	21.19	21.19	21.6	20.58	4.01M
June 30, 2026	20.11	20.82	20.82	20.9	19.7	3.85M
June 29, 2026	20.25	20.11	20.11	20.51	19.37	4.67M
June 26, 2026	21.1	20.42	20.42	21.55	20.38	4.15M
June 25, 2026	22.1	21.2	21.2	22.1	20.9	5.92M
June 24, 2026	22.12	22.14	22.14	22.5	21.21	5.12M
June 23, 2026	21.79	22.12	22.12	22.78	21.57	5.5M
June 22, 2026	23.37	21.91	21.91	23.43	21.4	7.82M
June 18, 2026	23.63	23.37	23.37	23.96	23.09	5.46M
June 17, 2026	22.3	23.84	23.84	23.97	22.12	7.8M
June 16, 2026	24	22.66	22.66	24.41	22.42	6.36M
June 15, 2026	22.8	23.42	23.42	23.55	22.5	4.49M
June 12, 2026	23.24	22.76	22.76	23.74	22.61	6.16M
June 11, 2026	22.7	22.78	22.78	23.32	22.31	4.83M
June 10, 2026	22.7	23.02	23.02	23.4	22.16	7.51M
June 09, 2026	23.74	22.97	22.97	23.77	22.65	5.31M
June 08, 2026	23.61	23.27	23.27	24.48	22.94	7.05M
June 05, 2026	23.22	24.54	24.54	25.85	22.7	12.24M
June 04, 2026	23	23.04	23.04	23.5	22.8	3.85M
June 03, 2026	23.3	23.19	23.19	23.68	22.91	4.35M
June 02, 2026	23.27	23.4	23.4	24.08	22.9	4.06M
June 01, 2026	23.63	23.38	23.38	24.07	23.19	4.09M
May 29, 2026	24.76	23.43	23.43	24.98	23.29	5.82M
May 28, 2026	24.46	24.88	24.88	25.09	24.31	4.6M
May 27, 2026	24.5	24.56	24.56	25.17	24.35	5.51M
May 26, 2026	25.37	24.7	24.7	25.55	24.15	6.59M
May 25, 2026	25.33	25.38	25.38	26.68	24.89	9.94M
May 22, 2026	24.31	25.01	25.01	25.16	24.18	5.69M
May 21, 2026	23.82	24.3	24.3	25.5	23.82	7.28M
May 20, 2026	24.71	25	25	25.07	24.59	4.3M
May 19, 2026	25.3	24.99	24.99	25.55	24.77	7.23M
May 18, 2026	23.82	25.36	25.36	25.98	23.75	11.05M
May 15, 2026	23.41	23.95	23.95	24.28	23.41	4.49M
May 14, 2026	24.48	23.42	23.42	24.55	23.41	4.82M
May 13, 2026	23.79	24.44	24.44	24.57	23.43	6.05M
May 12, 2026	24	23.79	23.79	24.27	23.66	4.67M
May 11, 2026	24.22	24.06	24.06	24.36	23.88	6.05M
May 08, 2026	24.57	23.96	23.96	24.77	23.37	7.43M
May 07, 2026	23.48	23.8	23.8	24.1	23.25	7.66M