Beijing Hanbang Technology Corp. (300449.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300449.SZ Historical Return
If you invested ¥1000 in Beijing Hanbang Technology Corp. (300449.SZ) 10 years ago, it would be worth ¥289.89 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 ¥923.18, while ¥1000 invested 1 year ago would be worth ¥951.39. This corresponds to total returns of -71.01%, -7.68%, -4.86%, respectively, with annualized returns of -11.66%, -1.59%, -4.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300449.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.65 | 6.85 | 6.85 | 6.9 | 6.52 | 15.51M |
| September 29, 2026 | 6.62 | 6.57 | 6.57 | 6.7 | 6.46 | 11.37M |
| September 28, 2026 | 6.73 | 6.66 | 6.66 | 6.83 | 6.58 | 6.86M |
| September 24, 2026 | 6.69 | 6.73 | 6.73 | 6.84 | 6.62 | 8.19M |
| September 23, 2026 | 6.7 | 6.67 | 6.67 | 6.74 | 6.59 | 7.74M |
| September 22, 2026 | 6.87 | 6.73 | 6.73 | 6.92 | 6.69 | 9.27M |
| September 21, 2026 | 6.87 | 6.83 | 6.83 | 6.88 | 6.78 | 7.72M |
| September 18, 2026 | 6.87 | 6.83 | 6.83 | 6.95 | 6.8 | 5.98M |
| September 17, 2026 | 7.05 | 6.83 | 6.83 | 7.05 | 6.74 | 4.97M |
| September 16, 2026 | 6.73 | 6.81 | 6.81 | 6.87 | 6.68 | 8.16M |
| September 15, 2026 | 6.99 | 6.8 | 6.8 | 7.26 | 6.78 | 12.65M |
| September 11, 2026 | 7.07 | 6.9 | 6.9 | 7.1 | 6.82 | 6.9M |
| September 10, 2026 | 6.88 | 7.05 | 7.05 | 7.18 | 6.81 | 9.07M |
| September 09, 2026 | 7.07 | 6.91 | 6.91 | 7.08 | 6.9 | 7.38M |
| September 08, 2026 | 7.02 | 7.04 | 7.04 | 7.14 | 7.01 | 6.19M |
| September 07, 2026 | 7.05 | 7.05 | 7.05 | 7.13 | 7 | 6.31M |
| September 04, 2026 | 7.07 | 7.05 | 7.05 | 7.2 | 6.98 | 10.53M |
| September 03, 2026 | 7.43 | 7.06 | 7.06 | 7.45 | 7.05 | 10.05M |
| September 02, 2026 | 7.41 | 7.39 | 7.39 | 7.49 | 7.28 | 6.52M |
| September 01, 2026 | 7.34 | 7.39 | 7.39 | 7.45 | 7.33 | 6.61M |
| August 31, 2026 | 7.22 | 7.38 | 7.38 | 7.45 | 7.11 | 8.88M |
| August 28, 2026 | 7.29 | 7.21 | 7.21 | 7.3 | 7.18 | 5.64M |
| August 27, 2026 | 7.1 | 7.26 | 7.26 | 7.33 | 7.08 | 8.38M |
| August 26, 2026 | 7.09 | 7.14 | 7.14 | 7.15 | 6.98 | 6.35M |
| August 25, 2026 | 6.89 | 7.09 | 7.09 | 7.12 | 6.83 | 7.05M |
| August 24, 2026 | 7.01 | 6.88 | 6.88 | 7.09 | 6.8 | 6.2M |
| August 21, 2026 | 6.95 | 7.03 | 7.03 | 7.04 | 6.83 | 5.29M |
| August 20, 2026 | 6.96 | 7.01 | 7.01 | 7.05 | 6.86 | 7.78M |
| August 19, 2026 | 7.15 | 6.84 | 6.84 | 7.21 | 6.81 | 9.17M |
| August 18, 2026 | 7.27 | 7.21 | 7.21 | 7.31 | 7.11 | 7.82M |
| August 17, 2026 | 7.37 | 7.27 | 7.27 | 7.38 | 7.18 | 9M |
| August 14, 2026 | 7.47 | 7.3 | 7.3 | 7.49 | 7.2 | 11.07M |
| August 13, 2026 | 7.7 | 7.37 | 7.37 | 7.75 | 7.37 | 15.98M |
| August 12, 2026 | 7.64 | 7.71 | 7.71 | 7.82 | 7.48 | 21M |
| August 11, 2026 | 7.18 | 7.77 | 7.77 | 8.3 | 7.06 | 27.37M |
| August 10, 2026 | 7.1 | 7.19 | 7.19 | 7.22 | 7.06 | 8.4M |
| August 07, 2026 | 7.15 | 7.19 | 7.19 | 7.29 | 6.9 | 12.39M |
| August 06, 2026 | 7.01 | 7.16 | 7.16 | 7.18 | 6.99 | 10.8M |
| August 05, 2026 | 6.88 | 6.99 | 6.99 | 7.1 | 6.87 | 11.44M |
| August 04, 2026 | 6.73 | 6.87 | 6.87 | 6.9 | 6.68 | 8.68M |
| August 03, 2026 | 6.58 | 6.68 | 6.68 | 6.7 | 6.54 | 6.91M |
| July 31, 2026 | 6.6 | 6.61 | 6.61 | 6.75 | 6.56 | 10.19M |
| July 30, 2026 | 6.57 | 6.44 | 6.44 | 6.7 | 6.42 | 10.38M |
| July 29, 2026 | 6.31 | 6.58 | 6.58 | 6.58 | 6.21 | 12.16M |
| July 28, 2026 | 6.31 | 6.31 | 6.31 | 6.46 | 6.24 | 7.62M |
| July 27, 2026 | 6.04 | 6.31 | 6.31 | 6.33 | 6.01 | 8.52M |
| July 23, 2026 | 5.98 | 6.19 | 6.19 | 6.21 | 5.95 | 9.63M |
| July 22, 2026 | 6.05 | 6.07 | 6.07 | 6.24 | 5.98 | 10.8M |
| July 21, 2026 | 5.92 | 6.08 | 6.08 | 6.1 | 5.64 | 12.38M |
| July 20, 2026 | 6.16 | 5.96 | 5.96 | 6.4 | 5.85 | 12.93M |
| July 17, 2026 | 6.45 | 6.13 | 6.13 | 6.51 | 6.09 | 10.2M |
| July 16, 2026 | 6.36 | 6.44 | 6.44 | 6.66 | 6.29 | 9.75M |
| July 15, 2026 | 6.52 | 6.41 | 6.41 | 6.59 | 6.38 | 7.72M |
| July 14, 2026 | 6.34 | 6.51 | 6.51 | 6.51 | 6.18 | 10.86M |
| July 13, 2026 | 6.9 | 6.4 | 6.4 | 6.94 | 6.38 | 13.57M |
| July 10, 2026 | 6.8 | 6.96 | 6.96 | 7.09 | 6.76 | 12.71M |
| July 09, 2026 | 6.71 | 6.8 | 6.8 | 6.84 | 6.5 | 10.3M |
| July 08, 2026 | 6.73 | 6.71 | 6.71 | 6.81 | 6.55 | 9.02M |
| July 07, 2026 | 6.92 | 6.72 | 6.72 | 6.95 | 6.65 | 10.35M |
| July 06, 2026 | 7.21 | 6.92 | 6.92 | 7.27 | 6.9 | 11.9M |
AD
