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 ¥240.19 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥945.59, while ¥1000 invested 1 year ago would be worth ¥880.82. This corresponds to total returns of -75.98%, -5.44%, -11.92%, respectively, with annualized returns of -13.29%, -1.11%, -11.92%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 6.15 | 6.34 | 6.34 | 6.34 | 6.15 | 6.79M |
| November 09, 2026 | 6.19 | 6.09 | 6.09 | 6.25 | 6.09 | 6.05M |
| November 06, 2026 | 6.12 | 6.12 | 6.12 | 6.21 | 6.03 | 6.04M |
| November 05, 2026 | 6 | 6.22 | 6.22 | 6.22 | 5.98 | 7.83M |
| November 04, 2026 | 6 | 6.04 | 6.04 | 6.1 | 5.85 | 7.9M |
| November 03, 2026 | 6.12 | 5.97 | 5.97 | 6.15 | 5.89 | 6.39M |
| November 02, 2026 | 5.94 | 6.09 | 6.09 | 6.11 | 5.69 | 8.43M |
| October 30, 2026 | 6.1 | 5.86 | 5.86 | 6.24 | 5.86 | 9.06M |
| October 29, 2026 | 6.32 | 6.14 | 6.14 | 6.35 | 6.14 | 5.67M |
| October 28, 2026 | 6.3 | 6.32 | 6.32 | 6.38 | 6.19 | 6.03M |
| October 27, 2026 | 6.41 | 6.27 | 6.27 | 6.57 | 6.26 | 8.48M |
| October 26, 2026 | 6.59 | 6.47 | 6.47 | 6.7 | 6.43 | 10.29M |
| October 23, 2026 | 6.31 | 6.57 | 6.57 | 6.72 | 6 | 13.51M |
| October 22, 2026 | 6.5 | 6.39 | 6.39 | 6.56 | 6.39 | 7.71M |
| October 21, 2026 | 6.53 | 6.53 | 6.53 | 6.59 | 6.5 | 4.42M |
| October 20, 2026 | 6.53 | 6.49 | 6.49 | 6.57 | 6.41 | 5.89M |
| October 19, 2026 | 6.44 | 6.48 | 6.48 | 6.58 | 6.34 | 7.1M |
| October 16, 2026 | 6.68 | 6.48 | 6.48 | 6.77 | 6.4 | 9.79M |
| October 15, 2026 | 6.51 | 6.64 | 6.64 | 6.92 | 6.45 | 15.41M |
| October 14, 2026 | 6.73 | 6.62 | 6.62 | 6.75 | 6.55 | 7.68M |
| October 13, 2026 | 6.57 | 6.76 | 6.76 | 6.82 | 6.44 | 13.49M |
| October 12, 2026 | 6.6 | 6.7 | 6.7 | 6.89 | 6.49 | 13.35M |
| October 09, 2026 | 6.38 | 6.61 | 6.61 | 6.65 | 6.16 | 15.96M |
| October 08, 2026 | 6.53 | 6.42 | 6.42 | 6.78 | 6.2 | 23.29M |
| 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 |
AD
