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 ¥1,005.54 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥950.81, while ¥1000 invested 1 year ago would be worth ¥549.65. This corresponds to total returns of 0.55%, -4.92%, -45.03%, respectively, with annualized returns of 0.08%, -1%, -45.03%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 27 | 26.52 | 26.52 | 28.08 | 26.4 | 3.64M |
| June 16, 2026 | 26.37 | 26.77 | 26.77 | 26.96 | 25.83 | 2M |
| June 15, 2026 | 25.8 | 26.38 | 26.38 | 26.85 | 25.8 | 2.51M |
| June 12, 2026 | 24.8 | 25.86 | 25.86 | 26.66 | 24.8 | 3.78M |
| June 11, 2026 | 24.56 | 24.51 | 24.51 | 24.92 | 24.16 | 1.89M |
| June 10, 2026 | 25.19 | 24.8 | 24.8 | 25.6 | 24.25 | 2.51M |
| June 09, 2026 | 25.59 | 25.25 | 25.25 | 25.78 | 24.97 | 2.34M |
| June 08, 2026 | 25.92 | 25.14 | 25.14 | 26.2 | 24.7 | 2.84M |
| June 05, 2026 | 26.27 | 26.53 | 26.53 | 27.02 | 25.71 | 2.75M |
| June 04, 2026 | 26.69 | 26.27 | 26.27 | 26.76 | 26.1 | 1.91M |
| June 03, 2026 | 26.92 | 26.69 | 26.69 | 27.13 | 26.37 | 1.68M |
| June 02, 2026 | 27.21 | 26.85 | 26.85 | 27.4 | 26.36 | 1.8M |
| June 01, 2026 | 26.86 | 27.41 | 27.41 | 27.8 | 26.79 | 1.95M |
| May 29, 2026 | 28.53 | 27.03 | 27.03 | 28.79 | 26.88 | 2.75M |
| May 28, 2026 | 28.07 | 28.62 | 28.62 | 28.79 | 27.72 | 2.6M |
| May 27, 2026 | 29.05 | 28.08 | 28.08 | 29.35 | 27.8 | 2.22M |
| May 26, 2026 | 30.18 | 29.08 | 29.08 | 30.18 | 28.44 | 2.53M |
| May 25, 2026 | 31.22 | 30.18 | 30.18 | 31.31 | 29.7 | 2.28M |
| May 22, 2026 | 30.81 | 31.11 | 31.11 | 31.27 | 30.36 | 1.99M |
| May 21, 2026 | 32 | 30.63 | 30.63 | 32.44 | 30.5 | 2.79M |
| May 20, 2026 | 32.57 | 32.24 | 32.24 | 32.57 | 31.64 | 1.93M |
| May 19, 2026 | 32.66 | 32.52 | 32.52 | 33.35 | 31.75 | 2.02M |
| May 18, 2026 | 32 | 32.37 | 32.37 | 32.45 | 31.56 | 2.2M |
| May 15, 2026 | 32.11 | 32.13 | 32.13 | 32.69 | 31.9 | 2.13M |
| May 14, 2026 | 33.47 | 32.1 | 32.1 | 33.63 | 32.01 | 2.64M |
| May 13, 2026 | 32.65 | 33.48 | 33.48 | 34.22 | 32.65 | 2.75M |
| May 12, 2026 | 33.75 | 32.93 | 32.93 | 33.78 | 32.54 | 2.74M |
| May 11, 2026 | 34.27 | 33.85 | 33.85 | 34.32 | 33.36 | 2.27M |
| May 08, 2026 | 32.74 | 33.82 | 33.82 | 33.97 | 32.53 | 3.16M |