Beijing Zhongkehaixun Digital S&T Co., Ltd. (300810.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Beijing Zhongkehaixun Digital S&T Co., Ltd. (300810.SZ) since IPO date, it would be worth ¥1,182.52 as of September 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,113.21, while ¥1000 invested 1 year ago would be worth ¥645.18. This corresponds to total returns of 18.25%, 11.32%, -35.48%, respectively, with annualized returns of 2.51%, 2.17%, -35.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 25.27 | 27.73 | 27.73 | 28.95 | 25.27 | 10.58M |
| September 09, 2026 | 24.85 | 27.73 | 27.73 | 28.84 | 24.7 | 10.24M |
| September 08, 2026 | 25.03 | 24.85 | 24.85 | 25.22 | 24.7 | 1.65M |
| September 07, 2026 | 25.44 | 25.09 | 25.09 | 25.61 | 25.02 | 2M |
| September 04, 2026 | 25.27 | 25.64 | 25.64 | 26 | 25.08 | 3.43M |
| September 03, 2026 | 25.14 | 25.07 | 25.07 | 25.5 | 25.04 | 1.59M |
| September 02, 2026 | 25.3 | 25.26 | 25.26 | 25.61 | 24.96 | 2.61M |
| September 01, 2026 | 25.45 | 25.39 | 25.39 | 25.75 | 25.2 | 2.29M |
| August 31, 2026 | 24.19 | 25.64 | 25.64 | 26.11 | 24.14 | 4.94M |
| August 28, 2026 | 25.15 | 24.51 | 24.51 | 25.29 | 24.51 | 2.6M |
| August 27, 2026 | 23.8 | 25.33 | 25.33 | 25.82 | 23.8 | 3.52M |
| August 26, 2026 | 24.3 | 24.05 | 24.05 | 24.3 | 23.69 | 988,250 |
| August 25, 2026 | 23.5 | 24.19 | 24.19 | 24.35 | 23.23 | 1.41M |
| August 24, 2026 | 24 | 23.65 | 23.65 | 24.05 | 23.18 | 1.37M |
| August 21, 2026 | 23.5 | 23.93 | 23.93 | 24.04 | 23.15 | 1.25M |
| August 20, 2026 | 23.29 | 23.66 | 23.66 | 23.93 | 23.16 | 1.37M |
| August 19, 2026 | 24.75 | 23.22 | 23.22 | 24.75 | 23.2 | 1.84M |
| August 18, 2026 | 24.89 | 24.63 | 24.63 | 25.01 | 24.25 | 1.38M |
| August 17, 2026 | 24.67 | 24.92 | 24.92 | 25.03 | 24.23 | 1.61M |
| August 14, 2026 | 24.18 | 24.4 | 24.4 | 25.05 | 24.05 | 1.75M |
| August 13, 2026 | 24.67 | 24.18 | 24.18 | 24.87 | 24.18 | 1.09M |
| August 12, 2026 | 24.5 | 24.69 | 24.69 | 24.83 | 24.35 | 1.08M |
| August 11, 2026 | 24.65 | 24.53 | 24.53 | 24.79 | 24.26 | 1.36M |
| August 10, 2026 | 24.51 | 24.94 | 24.94 | 24.95 | 24.06 | 1.83M |
| August 07, 2026 | 24.36 | 24.49 | 24.49 | 24.49 | 23.7 | 1.74M |
| August 06, 2026 | 24.2 | 24.32 | 24.32 | 24.49 | 23.7 | 1.91M |
| August 05, 2026 | 24 | 24.2 | 24.2 | 24.49 | 23.94 | 1.8M |
| August 04, 2026 | 24.01 | 24 | 24 | 24.15 | 23.52 | 1.66M |
| August 03, 2026 | 23.53 | 23.81 | 23.81 | 23.86 | 23.36 | 1.61M |
| July 31, 2026 | 22.49 | 23.58 | 23.58 | 23.86 | 22.48 | 3.08M |
| July 30, 2026 | 22.62 | 22.37 | 22.37 | 23.09 | 22.19 | 2.11M |
| July 29, 2026 | 22.81 | 22.87 | 22.87 | 23.19 | 22.56 | 1.91M |
| July 28, 2026 | 22.8 | 22.73 | 22.73 | 23.34 | 22.65 | 1.99M |
| July 27, 2026 | 21.88 | 23.02 | 23.02 | 23.22 | 21.5 | 2.74M |
| July 24, 2026 | 22 | 22.04 | 22.04 | 22.7 | 21.83 | 2.97M |
| July 23, 2026 | 21.25 | 22.15 | 22.15 | 22.27 | 21.25 | 2.11M |
| July 22, 2026 | 20.79 | 21.43 | 21.43 | 21.92 | 20.53 | 3.27M |
| July 21, 2026 | 21.08 | 21.02 | 21.02 | 21.08 | 19.56 | 2.63M |
| July 20, 2026 | 22 | 21 | 21 | 22.35 | 20.63 | 2.22M |
| July 17, 2026 | 22.97 | 21.69 | 21.69 | 23.22 | 21.57 | 2.04M |
| July 16, 2026 | 22.92 | 22.97 | 22.97 | 23.41 | 22.48 | 1.6M |
| July 15, 2026 | 22.94 | 22.89 | 22.89 | 23.44 | 22.73 | 1.65M |
| July 14, 2026 | 22.77 | 22.93 | 22.93 | 22.94 | 21.95 | 2.46M |
| July 13, 2026 | 25 | 22.83 | 22.83 | 25 | 22.76 | 3.6M |
| July 10, 2026 | 23.87 | 25.1 | 25.1 | 25.95 | 23.68 | 3.54M |
| July 09, 2026 | 23.78 | 24.12 | 24.12 | 24.26 | 23.16 | 2.13M |
| July 08, 2026 | 23.99 | 23.78 | 23.78 | 24.23 | 23.42 | 1.96M |
| July 07, 2026 | 24.73 | 24.08 | 24.08 | 25.28 | 23.9 | 2.4M |
| July 06, 2026 | 25.75 | 24.98 | 24.98 | 26.5 | 24.91 | 3.11M |
| July 03, 2026 | 24.67 | 25.96 | 25.96 | 26.23 | 24.62 | 4.23M |
| July 02, 2026 | 25.38 | 24.76 | 24.76 | 26 | 24.67 | 3M |
| July 01, 2026 | 25.18 | 25.46 | 25.46 | 26.1 | 24.89 | 3.05M |
| June 30, 2026 | 24.81 | 25.38 | 25.38 | 25.58 | 24.76 | 3.52M |
| June 29, 2026 | 24.98 | 25.17 | 25.17 | 26 | 23.81 | 4.45M |
| June 26, 2026 | 25.7 | 24.98 | 24.98 | 25.9 | 24.88 | 2.99M |
| June 25, 2026 | 26.63 | 26.02 | 26.02 | 27.02 | 25.36 | 4.65M |
| June 24, 2026 | 26.03 | 26.95 | 26.95 | 27.75 | 25.7 | 6.59M |
| June 23, 2026 | 25.7 | 25.87 | 25.87 | 26.55 | 25.6 | 2.6M |
| June 22, 2026 | 25.99 | 25.89 | 25.89 | 26.2 | 24.8 | 2.58M |
| June 18, 2026 | 26.21 | 26.03 | 26.03 | 26.74 | 25.92 | 2.61M |