Beijing Zhidemai Technology Co., Ltd. (300785.SZ) SHZ

Currency In CNY

300785.SZ Historical Return

If you invested ¥1000 in Beijing Zhidemai Technology Co., Ltd. (300785.SZ) since IPO date, it would be worth ¥2,877.67 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 ¥1,031.59, while ¥1000 invested 1 year ago would be worth ¥983.63. This corresponds to total returns of 187.77%, 3.16%, -1.64%, respectively, with annualized returns of 15.51%, 0.62%, -1.64%.

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

300785.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	33.5	33.64	33.64	33.75	32.73	8.79M
November 10, 2026	32.37	33.66	33.66	33.75	32.27	11.42M
November 09, 2026	32.5	31.92	31.92	33.82	31.87	10.17M
November 06, 2026	31.94	32.28	32.28	33.92	31.9	10.68M
November 05, 2026	32	33.27	33.27	33.84	31.5	16.51M
November 04, 2026	29.3	30.77	30.77	31.18	28.82	10.04M
November 03, 2026	30.08	29.34	29.34	30.78	29.13	9.37M
November 02, 2026	27.49	30.82	30.82	31.28	26.39	16.22M
October 30, 2026	28.8	27.08	27.08	29.52	27.04	15.12M
October 29, 2026	32.4	31.04	31.04	32.7	31.03	7.97M
October 28, 2026	32.57	32.9	32.9	33.68	32.1	7.88M
October 27, 2026	34.1	32.47	32.47	34.82	32.47	8.55M
October 26, 2026	33.47	34.27	34.27	34.76	32.68	11.19M
October 23, 2026	32.29	34.01	34.01	34.48	29.21	17.39M
October 22, 2026	35.51	33.18	33.18	35.8	33.08	10.19M
October 21, 2026	36.03	35.7	35.7	36.95	35.51	9.2M
October 20, 2026	34.41	36.32	36.32	36.4	34.1	14.12M
October 19, 2026	36.37	34.68	34.68	36.37	33.35	12.25M
October 16, 2026	36.37	34.02	34.02	36.86	33.74	14.96M
October 15, 2026	37.28	35.66	35.66	37.98	35.51	17.02M
October 14, 2026	36.97	37.95	37.95	39.2	36.37	23.49M
October 13, 2026	35.95	37.48	37.48	38.44	35	22.25M
October 12, 2026	35.61	36.43	36.43	36.69	34.78	18.16M
October 09, 2026	33.98	35.74	35.74	36.1	31.76	16.97M
October 08, 2026	36.01	34	34	36.06	33.76	10.51M
September 30, 2026	37.41	36.22	36.22	37.66	36.09	13.47M
September 29, 2026	33.99	37.11	37.11	38.2	33.49	23.62M
September 28, 2026	34.84	33.52	33.52	35.17	33.5	7.48M
September 24, 2026	35.85	34.78	34.78	36.5	34.75	11.59M
September 23, 2026	34.2	36.23	36.23	39.2	34.2	17.7M
September 22, 2026	34.2	37.67	37.67	39.9	34.2	27.55M
September 21, 2026	34.25	34.29	34.29	34.52	33.88	4.36M
September 18, 2026	35.6	34.05	34.05	35.6	33.59	4.98M
September 17, 2026	33.11	33.84	33.84	34.26	33.11	5.31M
September 16, 2026	32.8	33.46	33.46	33.66	32.48	4.04M
September 15, 2026	33.9	33.1	33.1	34.25	33.07	4.82M
September 11, 2026	35.81	34.22	34.22	35.81	33.8	7.87M
September 10, 2026	35.81	35.98	35.98	38	35.62	9.62M
September 09, 2026	35.81	35.47	35.47	36.78	35.08	7.05M
September 08, 2026	36.5	36.87	36.87	37.44	36.03	8.01M
September 07, 2026	36.88	36.66	36.66	36.89	35.92	9.35M
September 04, 2026	35.81	36.38	36.38	38.36	35.43	15.45M
September 03, 2026	35.97	35.45	35.45	36.86	35.02	7.47M
September 02, 2026	35.82	35.78	35.78	36.6	35.38	10.26M
September 01, 2026	34.78	36.45	36.45	37.87	34.78	17.87M
August 31, 2026	33.04	34.9	34.9	35.08	32.98	12.42M
August 28, 2026	33.29	33.69	33.69	34.39	32.65	13.46M
August 27, 2026	32.72	32.86	32.86	33.27	32.37	8.74M
August 26, 2026	34.05	33.52	33.52	34.29	33.3	4.53M
August 25, 2026	33.88	34.3	34.3	34.52	32.57	6.58M
August 24, 2026	35.8	34.47	34.47	35.96	34.02	4.69M
August 21, 2026	36.06	35.8	35.8	36.34	35.23	4.53M
August 20, 2026	36.6	36.41	36.41	37.07	35.8	4.84M
August 19, 2026	37.85	36.1	36.1	38.02	36.01	7.08M
August 18, 2026	39.35	38.4	38.4	39.89	37.92	6.75M
August 17, 2026	39.26	39.63	39.63	39.68	38.3	7.04M
August 14, 2026	39.58	39.01	39.01	40.38	37.9	10.7M
August 13, 2026	40.36	39.38	39.38	41.79	39.37	15.31M
August 12, 2026	40.85	40.17	40.17	41.1	39	11.57M
August 11, 2026	40.51	40.02	40.02	41.29	39.5	13.33M