Shanghai Huaming Intelligent Terminal Equipment Co., Ltd. (300462.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300462.SZ Historical Return
If you invested ¥1000 in Shanghai Huaming Intelligent Terminal Equipment Co., Ltd. (300462.SZ) 10 years ago, it would be worth ¥372.57 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥997.4, while ¥1000 invested 1 year ago would be worth ¥1,170.73. This corresponds to total returns of -62.74%, -0.26%, 17.07%, respectively, with annualized returns of -9.4%, -0.05%, 17.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300462.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 11.14 | 11.55 | 11.55 | 11.66 | 11.12 | 838,400 |
| July 30, 2026 | 11.21 | 11.21 | 11.21 | 11.5 | 11.08 | 1.08M |
| July 29, 2026 | 10.83 | 11.46 | 11.46 | 11.48 | 10.75 | 2.26M |
| July 28, 2026 | 10.4 | 10.71 | 10.71 | 11.2 | 10.4 | 1.26M |
| July 27, 2026 | 9.97 | 10.34 | 10.34 | 10.45 | 9.97 | 660,300 |
| July 24, 2026 | 10.2 | 10.05 | 10.05 | 10.2 | 9.81 | 776,400 |
| July 23, 2026 | 9.88 | 10.13 | 10.13 | 10.32 | 9.79 | 1.52M |
| July 22, 2026 | 9.89 | 9.76 | 9.76 | 10.17 | 9.7 | 1.02M |
| July 21, 2026 | 9.89 | 10 | 10 | 10.04 | 9.47 | 1.61M |
| July 20, 2026 | 10.35 | 9.94 | 9.94 | 10.4 | 9.5 | 1.56M |
| July 17, 2026 | 10.47 | 10.22 | 10.22 | 10.85 | 10.04 | 1.5M |
| July 16, 2026 | 10.58 | 10.45 | 10.45 | 10.68 | 10.4 | 771,900 |
| July 15, 2026 | 9.96 | 10.55 | 10.55 | 10.55 | 9.95 | 1.42M |
| July 14, 2026 | 10.02 | 10.13 | 10.13 | 10.13 | 9.91 | 572,700 |
| July 13, 2026 | 10.28 | 10.04 | 10.04 | 10.55 | 9.91 | 911,800 |
| July 10, 2026 | 10.13 | 10.42 | 10.42 | 10.65 | 10 | 860,100 |
| July 09, 2026 | 10.07 | 10.14 | 10.14 | 10.23 | 9.81 | 770,600 |
| July 08, 2026 | 10.02 | 10.07 | 10.07 | 10.23 | 9.88 | 636,400 |
| July 07, 2026 | 10.15 | 10.03 | 10.03 | 10.25 | 9.96 | 697,500 |
| July 06, 2026 | 10.29 | 10.31 | 10.31 | 10.36 | 9.9 | 1.21M |
| July 03, 2026 | 10.22 | 10.28 | 10.28 | 10.33 | 10.13 | 728,100 |
| July 02, 2026 | 10.11 | 10.16 | 10.16 | 10.5 | 10.05 | 1.24M |
| July 01, 2026 | 9.74 | 10.18 | 10.18 | 10.5 | 9.51 | 1.88M |
| June 30, 2026 | 9.65 | 9.74 | 9.74 | 9.97 | 9.42 | 993,950 |
| June 29, 2026 | 9.86 | 9.78 | 9.78 | 10.01 | 9.14 | 1.94M |
| June 26, 2026 | 10.07 | 9.86 | 9.86 | 10.12 | 9.77 | 1.72M |
| June 25, 2026 | 10.4 | 10.15 | 10.15 | 10.41 | 9.95 | 1.77M |
| June 24, 2026 | 10.77 | 10.5 | 10.5 | 10.83 | 10.38 | 1.47M |
| June 23, 2026 | 10.5 | 10.81 | 10.81 | 11.11 | 10.5 | 1.23M |
| June 22, 2026 | 11.05 | 10.72 | 10.72 | 11.1 | 10.49 | 2.42M |
| June 18, 2026 | 11.01 | 11.14 | 11.14 | 11.21 | 10.8 | 1.14M |
| June 17, 2026 | 11.35 | 11.18 | 11.18 | 11.36 | 11.01 | 946,700 |
| June 16, 2026 | 11.17 | 11.23 | 11.23 | 11.39 | 10.99 | 887,700 |
| June 15, 2026 | 10.72 | 11.17 | 11.17 | 11.6 | 10.72 | 1.96M |
| June 12, 2026 | 11 | 10.72 | 10.72 | 11.05 | 10.7 | 1.01M |
| June 11, 2026 | 10.7 | 10.83 | 10.83 | 11.12 | 10.6 | 1.11M |
| June 10, 2026 | 11.6 | 10.99 | 10.99 | 11.6 | 10.96 | 2.5M |
| June 09, 2026 | 11.69 | 11.63 | 11.63 | 11.88 | 11.46 | 1.34M |
| June 08, 2026 | 11.5 | 11.59 | 11.59 | 12.02 | 11.5 | 1.11M |
| June 05, 2026 | 12.17 | 12.04 | 12.04 | 12.2 | 11.95 | 1.86M |
| June 04, 2026 | 12.52 | 12.18 | 12.18 | 12.71 | 12.16 | 1.95M |
| June 03, 2026 | 12.91 | 12.64 | 12.64 | 12.91 | 12.5 | 1.24M |
| June 02, 2026 | 13.06 | 12.86 | 12.86 | 13.25 | 12.7 | 1.85M |
| June 01, 2026 | 12.1 | 12.85 | 12.85 | 12.99 | 12.02 | 2.27M |
| May 29, 2026 | 12.41 | 12.08 | 12.08 | 12.43 | 12.07 | 2.03M |
| May 28, 2026 | 12.61 | 12.38 | 12.38 | 12.84 | 12.15 | 2.18M |
| May 27, 2026 | 12.95 | 12.61 | 12.61 | 13.08 | 12.61 | 2.4M |
| May 26, 2026 | 13 | 12.94 | 12.94 | 13.08 | 12.66 | 2.39M |
| May 25, 2026 | 13.49 | 13.06 | 13.06 | 13.57 | 12.97 | 2.41M |
| May 22, 2026 | 12.93 | 13.43 | 13.43 | 13.54 | 12.93 | 2.56M |
| May 21, 2026 | 13.15 | 12.93 | 12.93 | 13.61 | 12.92 | 2.69M |
| May 20, 2026 | 13.14 | 13.15 | 13.15 | 13.34 | 13.03 | 1.87M |
| May 19, 2026 | 13.38 | 13.3 | 13.3 | 13.49 | 13.08 | 3.04M |
| May 18, 2026 | 13.29 | 13.37 | 13.37 | 13.61 | 13.25 | 2.52M |
| May 15, 2026 | 13.45 | 13.48 | 13.48 | 13.74 | 13.33 | 1.8M |
| May 14, 2026 | 13.74 | 13.45 | 13.45 | 13.74 | 13.42 | 1.88M |
| May 13, 2026 | 13.85 | 13.74 | 13.74 | 13.85 | 13.65 | 1.82M |
| May 12, 2026 | 14.39 | 13.76 | 13.76 | 14.39 | 13.65 | 2.95M |
| May 11, 2026 | 13.91 | 14.26 | 14.26 | 14.34 | 13.88 | 4.31M |
| May 08, 2026 | 13.5 | 13.89 | 13.89 | 14.14 | 13.49 | 4.28M |
AD
