Hangzhou Onechance Tech Crop. (300792.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300792.SZ Historical Return
If you invested ¥1000 in Hangzhou Onechance Tech Crop. (300792.SZ) since IPO date, it would be worth ¥1,222 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 ¥578.06, while ¥1000 invested 1 year ago would be worth ¥953.77. This corresponds to total returns of 22.2%, -42.19%, -4.62%, respectively, with annualized returns of 2.97%, -10.38%, -4.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300792.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 22.68 | 24.55 | 24.55 | 25.69 | 22.6 | 15.04M |
| July 30, 2026 | 23.25 | 22.75 | 22.75 | 23.68 | 22.63 | 7.19M |
| July 29, 2026 | 23.1 | 23.1 | 23.1 | 23.28 | 22.52 | 6.24M |
| July 28, 2026 | 22.6 | 22.86 | 22.86 | 23.27 | 22.36 | 4.99M |
| July 27, 2026 | 21.58 | 22.64 | 22.64 | 22.68 | 21.32 | 6.09M |
| July 24, 2026 | 22.01 | 21.42 | 21.42 | 22.15 | 21.34 | 4.12M |
| July 23, 2026 | 21.7 | 22.28 | 22.28 | 22.28 | 21.69 | 4.62M |
| July 22, 2026 | 22.18 | 21.88 | 21.88 | 22.54 | 21.77 | 4.98M |
| July 21, 2026 | 22.35 | 22.58 | 22.58 | 22.73 | 20.94 | 7.75M |
| July 20, 2026 | 22.44 | 22.16 | 22.16 | 23.2 | 21.54 | 7.93M |
| July 17, 2026 | 23.59 | 22.39 | 22.39 | 24.37 | 22.22 | 9.14M |
| July 16, 2026 | 22.9 | 23.73 | 23.73 | 24.07 | 22.82 | 7.94M |
| July 15, 2026 | 23.07 | 23.16 | 23.16 | 23.79 | 22.8 | 7.42M |
| July 14, 2026 | 23.3 | 22.8 | 22.8 | 23.53 | 22.37 | 6.8M |
| July 13, 2026 | 24.85 | 23.37 | 23.37 | 25.05 | 23.34 | 6.32M |
| July 10, 2026 | 24.3 | 24.95 | 24.95 | 25.87 | 23.82 | 7.38M |
| July 09, 2026 | 23.9 | 24.33 | 24.33 | 24.62 | 23.54 | 5.24M |
| July 08, 2026 | 24.66 | 24 | 24 | 24.78 | 24 | 6.08M |
| July 07, 2026 | 25.51 | 24.56 | 24.56 | 25.63 | 24.42 | 4.08M |
| July 06, 2026 | 25.99 | 25.38 | 25.38 | 26.46 | 25.32 | 4.52M |
| July 03, 2026 | 26.32 | 26.22 | 26.22 | 26.66 | 25.85 | 6.34M |
| July 02, 2026 | 27.34 | 26.51 | 26.51 | 28.5 | 26.3 | 8.79M |
| July 01, 2026 | 25.93 | 26.8 | 26.8 | 27.28 | 25.79 | 5.5M |
| June 30, 2026 | 25.6 | 25.94 | 25.94 | 26.37 | 25.25 | 4.59M |
| June 29, 2026 | 25.5 | 25.44 | 25.44 | 25.82 | 25 | 5.29M |
| June 26, 2026 | 26.73 | 25.38 | 25.38 | 27.1 | 25.2 | 9.53M |
| June 25, 2026 | 27.99 | 27.13 | 27.13 | 28.5 | 26.91 | 6.86M |
| June 24, 2026 | 28.69 | 28.31 | 28.31 | 29.07 | 28.05 | 5.13M |
| June 23, 2026 | 30.1 | 28.89 | 28.89 | 30.33 | 28.79 | 5.81M |
| June 22, 2026 | 29.8 | 30.45 | 30.45 | 30.47 | 28.89 | 5.51M |
| June 18, 2026 | 29.65 | 29.88 | 29.88 | 30.1 | 28.78 | 4.64M |
| June 17, 2026 | 29.62 | 29.33 | 29.33 | 29.68 | 29.13 | 3.81M |
| June 16, 2026 | 30.69 | 29.77 | 29.77 | 31.08 | 29.72 | 5.09M |
| June 15, 2026 | 29.5 | 29.96 | 29.96 | 30.25 | 29.4 | 4.13M |
| June 12, 2026 | 29.37 | 29.16 | 29.16 | 29.74 | 28.9 | 4.08M |
| June 11, 2026 | 29.52 | 28.83 | 28.83 | 29.64 | 28.4 | 5.16M |
| June 10, 2026 | 31 | 29.9 | 29.9 | 31.3 | 29.31 | 6.2M |
| June 09, 2026 | 31.63 | 31.37 | 31.37 | 31.79 | 30.5 | 5.61M |
| June 08, 2026 | 31.06 | 31.36 | 31.36 | 32.43 | 30.88 | 6.03M |
| June 05, 2026 | 33.36 | 32.52 | 32.52 | 33.56 | 31.8 | 6.69M |
| June 04, 2026 | 33.33 | 32.9 | 32.9 | 34.25 | 32.5 | 6.64M |
| June 03, 2026 | 34.1 | 33.59 | 33.59 | 35.04 | 33.26 | 9.15M |
| June 02, 2026 | 36.08 | 34.54 | 34.54 | 36.08 | 34.03 | 13.85M |
| June 01, 2026 | 31.19 | 35.66 | 35.66 | 36.8 | 30.71 | 20.22M |
| May 29, 2026 | 31.7 | 30.67 | 30.67 | 32.18 | 30.6 | 5.86M |
| May 28, 2026 | 31.69 | 31.4 | 31.4 | 31.88 | 30.41 | 5.19M |
| May 27, 2026 | 33 | 31.61 | 31.61 | 33.07 | 31.4 | 6.31M |
| May 26, 2026 | 34.04 | 32.72 | 32.72 | 34.2 | 32.2 | 7.37M |
| May 25, 2026 | 35.61 | 34.39 | 34.39 | 36.36 | 33.74 | 8.16M |
| May 22, 2026 | 36 | 35.38 | 35.38 | 36.43 | 34.63 | 8.4M |
| May 21, 2026 | 34.88 | 35.93 | 35.93 | 38.99 | 34.88 | 12.2M |
| May 20, 2026 | 37.78 | 37.32 | 37.32 | 38.28 | 37.13 | 8M |
| May 19, 2026 | 37.03 | 38.34 | 38.34 | 38.72 | 36.6 | 14.11M |
| May 18, 2026 | 34.88 | 37.03 | 37.03 | 37.8 | 34.55 | 10.87M |
| May 15, 2026 | 35.19 | 35.28 | 35.28 | 36.79 | 35 | 8.3M |
| May 14, 2026 | 37.12 | 35.11 | 35.11 | 37.55 | 35.08 | 7.18M |
| May 13, 2026 | 36.28 | 36.87 | 36.87 | 36.99 | 35.8 | 6.72M |
| May 12, 2026 | 37.38 | 36.34 | 36.34 | 37.8 | 36.25 | 7M |
| May 11, 2026 | 36.26 | 37.18 | 37.18 | 37.4 | 36 | 10.31M |
| May 08, 2026 | 36.69 | 36.4 | 36.4 | 37.85 | 36.2 | 11.32M |
AD
