Shanghai Huaming Intelligent Terminal Equipment Co., Ltd. (300462.SZ) SHZ

13.45

-0.29(-2.11%)

Updated at May 14 03:04PM

Currency In CNY

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 ¥329.58 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,179.82, while ¥1000 invested 1 year ago would be worth ¥1,421.78. This corresponds to total returns of -67.04%, 17.98%, 42.18%, respectively, with annualized returns of -10.51%, 3.36%, 42.18%.

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

300462.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	13.41	13.66	13.66	13.66	13.22	2.9M
May 06, 2026	13.03	13.4	13.4	13.49	13.03	3.91M
April 30, 2026	13.24	13.16	13.16	13.39	12.95	3.81M
April 29, 2026	13.26	13.37	13.37	13.45	13	4.18M
April 28, 2026	13.79	13.38	13.38	14.05	13.2	3.92M
April 27, 2026	13.14	13.83	13.83	13.97	13.06	4.58M
April 24, 2026	13.43	13.51	13.51	13.58	13.21	3M
April 23, 2026	12.8	13.46	13.46	13.75	12.66	6.15M
April 22, 2026	13.13	12.83	12.83	13.19	12.79	2.49M
April 21, 2026	12.93	13.12	13.12	13.19	12.8	2.1M
April 20, 2026	12.8	12.91	12.91	13.02	12.7	1.51M
April 17, 2026	12.72	12.89	12.89	12.97	12.72	1.29M
April 16, 2026	12.9	12.82	12.82	12.9	12.65	1.97M
April 15, 2026	12.88	12.82	12.82	12.98	12.7	1.69M
April 14, 2026	12.95	12.88	12.88	13.03	12.77	1.82M
April 13, 2026	13.26	12.92	12.92	13.49	12.79	4.87M
April 10, 2026	13.19	13.27	13.27	13.55	13.19	1.98M
April 09, 2026	12.96	13.17	13.17	13.29	12.95	1.87M
April 08, 2026	12.84	13.15	13.15	13.24	12.84	2.83M
April 07, 2026	12.54	12.63	12.63	12.7	12.45	2.04M
April 03, 2026	12.94	12.69	12.69	13.1	12.51	2.01M
April 02, 2026	13.25	12.93	12.93	13.73	12.8	4.15M
April 01, 2026	12.55	13.47	13.47	13.49	12.55	6.55M
March 31, 2026	12.79	12.45	12.45	12.92	12.35	4.3M
March 30, 2026	12.7	12.88	12.88	12.99	12.63	3.09M
March 27, 2026	12.5	12.83	12.83	12.95	12.36	2.85M
March 26, 2026	13.02	12.63	12.63	13.29	12.57	4.98M
March 25, 2026	12.9	13.2	13.2	13.2	12.66	8.39M
March 24, 2026	13.15	12.79	12.79	13.55	12.48	6.09M
March 23, 2026	13.01	13.14	13.14	13.79	12.85	6.31M
March 20, 2026	13.43	13.3	13.3	13.87	13.22	3.93M
March 19, 2026	13.75	13.54	13.54	14.36	13.49	6.12M
March 18, 2026	13.4	13.87	13.87	13.97	13.39	3.99M
March 17, 2026	13.9	13.41	13.41	14.28	13.27	7.34M
March 16, 2026	13.46	14.09	14.09	14.26	13.4	8.38M
March 13, 2026	12.88	13.29	13.29	13.46	12.72	6.46M
March 12, 2026	12.82	12.97	12.97	13.15	12.68	4.09M
March 11, 2026	12.85	12.83	12.83	12.91	12.64	2.93M
March 10, 2026	12.64	12.68	12.8	12.85	12.61	1.04M
March 09, 2026	12.76	12.58	12.58	12.76	12.36	3M
March 06, 2026	12.64	12.77	12.77	13.29	12.62	4.6M
March 05, 2026	12.2	12.76	12.76	12.77	12.2	3.99M
March 04, 2026	12.4	12.15	12.17	12.4	11.72	1.85M
March 03, 2026	12.61	11.84	11.84	12.69	11.81	3.44M
March 02, 2026	12.31	12.61	12.61	12.65	12.1	3.26M
February 27, 2026	12.4	12.47	12.47	12.5	12.28	1.5M
February 26, 2026	12.28	12.46	12.46	12.48	12.28	2.66M
February 25, 2026	12.13	12.27	12.27	12.28	12.03	2.09M
February 24, 2026	12.14	12.08	12.08	12.3	12	2.01M
February 13, 2026	12.31	12.14	12.14	12.5	12.08	2.13M
February 12, 2026	12.01	12.38	12.38	12.54	11.91	4.29M
February 11, 2026	12.05	12.13	12.13	12.22	11.95	2.1M
February 10, 2026	11.96	12.04	12.04	12.15	11.94	2.06M
February 09, 2026	11.9	11.95	11.95	12.08	11.76	3.05M
February 06, 2026	11.45	11.81	11.81	11.88	11.38	3.33M
February 05, 2026	11.52	11.48	11.48	11.59	11.43	1.72M