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 ¥3,267.75 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,175.38, while ¥1000 invested 1 year ago would be worth ¥1,035.79. This corresponds to total returns of 226.78%, 17.54%, 3.58%, respectively, with annualized returns of 18.28%, 3.28%, 3.58%.

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
July 31, 2026	32.5	38.2	38.2	38.98	32.5	22.4M
July 30, 2026	33.78	33.17	33.17	35.33	33.07	9.5M
July 29, 2026	33.61	33.73	33.73	33.95	32.67	6.23M
July 28, 2026	33.03	33.38	33.38	34.38	32.9	5.14M
July 27, 2026	32.08	33.44	33.44	33.5	31.66	5.06M
July 24, 2026	33.02	32.15	32.15	33.2	32.09	5M
July 23, 2026	33.4	33.81	33.81	34.26	32.8	6.3M
July 22, 2026	33.91	33.26	33.26	34.28	33.05	8.85M
July 21, 2026	33.49	34.65	34.65	34.66	30.94	14.1M
July 20, 2026	36.31	34.07	34.07	37.29	33.4	13.8M
July 17, 2026	36	35.6	35.6	39.6	35.36	18.92M
July 16, 2026	35.09	35.48	35.48	36.29	34.41	8.78M
July 15, 2026	33.75	34.8	34.8	35.18	33.6	7.12M
July 14, 2026	34.78	33.83	33.83	34.93	32.45	6.52M
July 13, 2026	36.43	34.37	34.37	36.8	34.28	6.62M
July 10, 2026	34.5	36.68	36.68	38.32	34.2	13.53M
July 09, 2026	33.99	35	35	35.63	33.6	8.04M
July 08, 2026	33.92	34.4	34.4	34.68	33.22	5.52M
July 07, 2026	35.35	34	34	35.78	33.92	4.94M
July 06, 2026	36.32	35.32	35.32	37	35.2	5.77M
July 03, 2026	37.27	36.46	36.46	37.68	36.11	8.5M
July 02, 2026	38.6	37.89	37.89	39.98	37.5	10.98M
July 01, 2026	36.62	37.64	37.64	38.28	36.32	6.41M
June 30, 2026	36.23	36.67	36.67	37.08	35.8	5.16M
June 29, 2026	36.12	36.29	36.29	36.8	35.72	5.89M
June 26, 2026	38	35.96	35.96	38.17	35.86	8.49M
June 25, 2026	39.2	38.27	38.27	39.59	38.01	6.19M
June 24, 2026	39.73	39.62	39.62	40.3	38.82	4.87M
June 23, 2026	41.18	39.81	39.81	41.47	39.56	7.74M
June 22, 2026	40	41.85	41.85	41.85	39.54	9.48M
June 18, 2026	39.8	40.47	40.47	40.92	39.16	7.45M
June 17, 2026	39.75	39.94	39.94	40.34	39.34	4.82M
June 16, 2026	39.9	40.08	40.08	40.5	38.95	6.15M
June 15, 2026	39.96	39.87	39.87	40.18	39.06	5.76M
June 12, 2026	38.61	38.85	38.85	39.33	38.37	5.17M
June 11, 2026	39.01	38.06	38.06	39.08	37.7	6.87M
June 10, 2026	40.03	39.33	39.33	40.77	39.04	5.7M
June 09, 2026	40.56	40.56	40.56	40.76	39.2	5.72M
June 08, 2026	39.51	40.02	40.02	41.3	39.51	6.26M
June 05, 2026	41.88	41.36	41.36	42.1	40.14	7.64M
June 04, 2026	43.33	41.38	41.38	43.43	40.86	12.1M
June 03, 2026	45.2	44.09	44.09	45.98	43.7	10.75M
June 02, 2026	47.99	46.51	46.51	48.58	45.4	9.31M
June 01, 2026	45.26	48.67	48.67	49.68	45	14.68M
May 29, 2026	45.19	45.29	45.29	47	45.19	9.69M
May 28, 2026	45.35	44.87	44.87	45.77	43.3	8.11M
May 27, 2026	46.12	45.95	45.95	47.2	44.78	7.38M
May 26, 2026	46.56	45.62	45.62	46.74	44.39	8.52M
May 25, 2026	49.58	47.12	47.12	50.65	47	10.87M
May 22, 2026	50.62	49.42	49.42	51.49	49.07	9.9M
May 21, 2026	51.77	50.87	50.87	55.19	50.5	15.35M
May 20, 2026	55	53.4	53.4	56.6	53.01	14.17M
May 19, 2026	53.06	55.74	55.74	56.18	52.6	18.15M
May 18, 2026	51.77	53.59	53.59	54.26	51.67	9.95M
May 15, 2026	51.06	52.87	52.87	55.2	51.06	13.89M
May 14, 2026	55.37	51.09	51.09	55.96	51.09	13.88M
May 13, 2026	54.04	54.43	54.43	54.73	53.06	11.14M
May 12, 2026	55.25	54.36	54.36	56.33	54.16	12.74M
May 11, 2026	53.49	56.07	56.07	56.86	53.14	20.5M
May 08, 2026	55.98	53.53	53.53	57.05	53.4	21.88M