Hanjia Design Group Co., Ltd. (300746.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300746.SZ Historical Return
If you invested ¥1000 in Hanjia Design Group Co., Ltd. (300746.SZ) since IPO date, it would be worth ¥1,857.73 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥976.98, while ¥1000 invested 1 year ago would be worth ¥902.93. This corresponds to total returns of 85.77%, -2.3%, -9.71%, respectively, with annualized returns of 7.74%, -0.46%, -9.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300746.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 13.29 | 13.58 | 13.58 | 13.74 | 13.01 | 5.65M |
| September 10, 2026 | 13.59 | 13.36 | 13.36 | 13.68 | 13.24 | 2.96M |
| September 09, 2026 | 14.57 | 13.63 | 13.63 | 14.57 | 13.43 | 3.13M |
| September 08, 2026 | 14.33 | 14.02 | 14.02 | 14.33 | 13.93 | 2.55M |
| September 07, 2026 | 14.25 | 14.13 | 14.13 | 14.45 | 14.01 | 3.52M |
| September 04, 2026 | 14.57 | 14.15 | 14.15 | 14.8 | 14.08 | 4.4M |
| September 03, 2026 | 15 | 14.59 | 14.59 | 15 | 14.35 | 2.96M |
| September 02, 2026 | 14.79 | 14.67 | 14.67 | 14.82 | 14.39 | 3.93M |
| September 01, 2026 | 14.59 | 14.82 | 14.82 | 15.19 | 14.45 | 6.13M |
| August 31, 2026 | 14.17 | 14.65 | 14.65 | 14.89 | 14.15 | 7.97M |
| August 28, 2026 | 13.9 | 14.26 | 14.26 | 14.48 | 13.78 | 9.08M |
| August 27, 2026 | 13.84 | 13.95 | 13.95 | 14.26 | 13.44 | 8.22M |
| August 26, 2026 | 13.15 | 13.62 | 13.62 | 14.01 | 13.06 | 5.82M |
| August 25, 2026 | 12.7 | 13.15 | 13.15 | 13.3 | 12.61 | 3.45M |
| August 24, 2026 | 13.37 | 12.88 | 12.88 | 13.56 | 12.73 | 4.17M |
| August 21, 2026 | 13.38 | 13.5 | 13.5 | 13.56 | 13 | 4.45M |
| August 20, 2026 | 14.16 | 13.51 | 13.51 | 14.16 | 13.46 | 3.47M |
| August 19, 2026 | 14.05 | 13.68 | 13.68 | 14.29 | 13.61 | 4.39M |
| August 18, 2026 | 14.4 | 14.17 | 14.17 | 14.47 | 14.13 | 3.44M |
| August 17, 2026 | 14.47 | 14.48 | 14.48 | 14.68 | 14.29 | 4.06M |
| August 14, 2026 | 14.66 | 14.47 | 14.47 | 14.75 | 14.3 | 5.39M |
| August 13, 2026 | 15.25 | 14.6 | 14.6 | 15.25 | 14.6 | 6.41M |
| August 12, 2026 | 14.85 | 15.06 | 15.06 | 15.63 | 14.72 | 7.99M |
| August 11, 2026 | 14.92 | 14.93 | 14.93 | 15.11 | 14.68 | 5.3M |
| August 10, 2026 | 15 | 15.05 | 15.05 | 15.05 | 14.6 | 6.51M |
| August 07, 2026 | 14.79 | 14.87 | 14.87 | 15.17 | 14.35 | 11.29M |
| August 06, 2026 | 14.22 | 14.71 | 14.71 | 14.71 | 14.03 | 11.18M |
| August 05, 2026 | 14.01 | 14 | 14 | 14.15 | 13.68 | 7.77M |
| August 04, 2026 | 14.08 | 13.98 | 13.98 | 14.25 | 13.78 | 10.04M |
| August 03, 2026 | 13.3 | 13.99 | 13.99 | 14.12 | 13.3 | 11.45M |
| July 31, 2026 | 12.15 | 13.46 | 13.46 | 13.54 | 12.15 | 13.43M |
| July 30, 2026 | 12.27 | 11.99 | 11.99 | 12.56 | 11.9 | 10.09M |
| July 29, 2026 | 11.63 | 12.42 | 12.42 | 12.54 | 11.38 | 17.11M |
| July 28, 2026 | 10.28 | 11.84 | 11.84 | 12 | 10.2 | 18.59M |
| July 27, 2026 | 10.08 | 10.29 | 10.29 | 10.33 | 9.94 | 2.19M |
| July 24, 2026 | 10.12 | 9.97 | 9.97 | 10.45 | 9.93 | 2.4M |
| July 23, 2026 | 10.02 | 10.3 | 10.3 | 10.31 | 9.95 | 2.76M |
| July 22, 2026 | 10.09 | 10.11 | 10.11 | 10.54 | 9.91 | 5.37M |
| July 21, 2026 | 9.76 | 10.18 | 10.18 | 10.22 | 9.07 | 7.35M |
| July 20, 2026 | 10.53 | 9.85 | 9.85 | 10.73 | 9.6 | 4.17M |
| July 17, 2026 | 11.33 | 10.53 | 10.53 | 11.34 | 10.49 | 3.61M |
| July 16, 2026 | 11.08 | 11.22 | 11.22 | 11.33 | 10.94 | 3.65M |
| July 15, 2026 | 11.09 | 11.14 | 11.14 | 11.24 | 10.73 | 5.49M |
| July 14, 2026 | 10.55 | 11.08 | 11.08 | 11.16 | 10.23 | 7.9M |
| July 13, 2026 | 10.05 | 10.6 | 10.6 | 10.83 | 9.76 | 7.02M |
| July 10, 2026 | 9.82 | 10.06 | 10.06 | 10.31 | 9.7 | 3.07M |
| July 09, 2026 | 9.81 | 9.82 | 9.82 | 9.85 | 9.39 | 3.62M |
| July 08, 2026 | 9.98 | 9.85 | 9.85 | 9.99 | 9.74 | 2.27M |
| July 07, 2026 | 10.37 | 9.92 | 9.92 | 10.45 | 9.83 | 3.42M |
| July 06, 2026 | 10.9 | 10.37 | 10.37 | 10.97 | 10.32 | 3.62M |
| July 03, 2026 | 10.76 | 10.93 | 10.93 | 11.06 | 10.62 | 4.14M |
| July 02, 2026 | 10.78 | 10.7 | 10.7 | 11.35 | 10.5 | 5.7M |
| July 01, 2026 | 10.85 | 10.83 | 10.83 | 11.17 | 10.58 | 2.76M |
| June 30, 2026 | 10.46 | 10.81 | 10.81 | 10.92 | 10.37 | 3.17M |
| June 29, 2026 | 10.45 | 10.55 | 10.55 | 10.57 | 10.09 | 3.89M |
| June 26, 2026 | 10.85 | 10.45 | 10.45 | 10.9 | 10.41 | 3.24M |
| June 25, 2026 | 10.86 | 10.85 | 10.85 | 11.04 | 10.66 | 3.04M |
| June 24, 2026 | 11.29 | 10.91 | 10.91 | 11.36 | 10.72 | 3.98M |
| June 23, 2026 | 10.98 | 11.32 | 11.32 | 11.53 | 10.85 | 4.4M |
| June 22, 2026 | 11.01 | 11 | 11 | 11.14 | 10.57 | 3.66M |
AD
