Global Infotech Co., Ltd. (300465.SZ) SHZ

Currency In CNY

300465.SZ Historical Return

If you invested ¥1000 in Global Infotech Co., Ltd. (300465.SZ) 10 years ago, it would be worth ¥606.39 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,121.3, while ¥1000 invested 1 year ago would be worth ¥452.49. This corresponds to total returns of -39.36%, 12.13%, -54.75%, respectively, with annualized returns of -4.88%, 2.32%, -54.75%.

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

300465.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	11.19	11	11	11.22	10.9	5.24M
September 29, 2026	10.9	11.14	11.14	11.23	10.9	6.48M
September 28, 2026	11.08	10.92	10.92	11.17	10.81	7.07M
September 24, 2026	11.3	11.13	11.13	11.34	11.06	6.02M
September 23, 2026	11.36	11.31	11.31	11.62	11.29	6.37M
September 22, 2026	11.36	11.62	11.62	11.74	11.36	10.42M
September 21, 2026	11.5	11.53	11.53	11.54	11.4	8.37M
September 18, 2026	11.36	11.41	11.41	11.47	11.28	8.34M
September 17, 2026	11.12	11.29	11.29	11.34	11.12	6.53M
September 16, 2026	11.11	11.25	11.25	11.33	10.99	6.99M
September 15, 2026	11.44	11.15	11.15	11.5	11.12	7.83M
September 11, 2026	11.57	11.42	11.42	11.58	11.18	11.68M
September 10, 2026	11.64	11.66	11.66	11.8	11.59	7.69M
September 09, 2026	12.02	11.76	11.76	12.07	11.68	12.77M
September 08, 2026	12.15	12.1	12.1	12.34	11.98	11.28M
September 07, 2026	12.27	12.15	12.15	12.39	12.08	17.65M
September 04, 2026	12.26	12.37	12.37	13	12.26	32.3M
September 03, 2026	12.3	12.05	12.05	12.49	12.04	11.57M
September 02, 2026	12.4	12.32	12.32	12.45	11.94	16.39M
September 01, 2026	12.14	12.59	12.59	12.72	12.1	20.85M
August 31, 2026	12.08	12.14	12.14	12.28	12	14.14M
August 28, 2026	12.97	12.3	12.3	13.06	12.3	26.46M
August 27, 2026	12.48	12.93	12.93	13	12.4	21.85M
August 26, 2026	12.05	12.46	12.46	12.76	12	22.53M
August 25, 2026	11.56	12.15	12.15	12.25	11.5	19.11M
August 24, 2026	12.44	11.81	11.81	12.7	11.76	25.38M
August 21, 2026	12.27	12.44	12.44	12.56	11.78	24.67M
August 20, 2026	13.17	12.25	12.25	13.28	12.23	42.09M
August 19, 2026	13.83	13.96	13.96	14.6	13.66	63.79M
August 18, 2026	13.2	13.66	13.66	13.84	13.11	30.8M
August 17, 2026	12.93	13.29	13.29	13.34	12.53	22.61M
August 14, 2026	12.68	12.98	12.98	13.6	12.6	33.65M
August 13, 2026	12.96	12.66	12.66	13.18	12.66	13.02M
August 12, 2026	12.66	12.88	12.88	12.94	12.48	13.89M
August 11, 2026	12.89	12.66	12.66	12.96	12.54	13.87M
August 10, 2026	12.53	12.82	12.82	13.1	12.25	21.67M
August 07, 2026	13.54	12.58	12.58	13.54	12.51	37.52M
August 06, 2026	13.45	13.59	13.59	13.8	13.36	23.89M
August 05, 2026	13.19	13.66	13.66	13.82	12.52	39.06M
August 04, 2026	12.8	13.18	13.18	13.34	12.71	24.12M
August 03, 2026	12.58	12.83	12.83	12.94	12.08	27.55M
July 31, 2026	11.9	12.55	12.55	12.8	11.86	31.89M
July 30, 2026	11.67	12.15	12.15	12.44	11.67	31.38M
July 29, 2026	11.86	11.81	11.81	12.05	11.61	27.09M
July 28, 2026	11.01	12	12	12.38	10.9	39.16M
July 27, 2026	11	11.19	11.19	11.24	10.94	14.24M
July 24, 2026	11.43	11.11	11.11	11.48	11.02	19.72M
July 23, 2026	11.39	11.66	11.66	11.94	11.35	24.61M
July 22, 2026	10.78	11.58	11.58	12.34	10.58	36.62M
July 21, 2026	10.61	10.93	10.93	10.95	10.14	27.63M
July 20, 2026	10.14	10.83	10.83	10.96	10.08	29.58M
July 17, 2026	10.39	9.98	9.98	10.51	9.83	12.87M
July 16, 2026	10.01	10.42	10.42	10.62	10	12.55M
July 15, 2026	10	10.14	10.14	10.32	9.95	9.03M
July 14, 2026	10.18	10.06	10.06	10.18	9.65	11.36M
July 13, 2026	10.6	10.09	10.09	10.82	10.03	13.7M
July 10, 2026	10.44	10.72	10.72	11.13	10.2	18.51M
July 09, 2026	10.32	10.38	10.38	10.46	10.04	9.92M
July 08, 2026	10.34	10.38	10.38	10.54	10.14	9.55M
July 07, 2026	10.66	10.32	10.32	10.74	10.3	9.95M