Shenzhen Bestek Technology Co., Ltd. (300822.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300822.SZ Historical Return
If you invested ¥1000 in Shenzhen Bestek Technology Co., Ltd. (300822.SZ) since IPO date, it would be worth ¥489.98 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥924.4, while ¥1000 invested 1 year ago would be worth ¥592.51. This corresponds to total returns of -51%, -7.56%, -40.75%, respectively, with annualized returns of -10.14%, -1.56%, -40.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300822.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.52 | 10.93 | 10.93 | 11.09 | 10.51 | 14.23M |
| November 10, 2026 | 10.04 | 10.68 | 10.68 | 11.48 | 9.91 | 16.49M |
| November 09, 2026 | 9.74 | 10.04 | 10.04 | 10.61 | 9.6 | 11.32M |
| November 06, 2026 | 9.45 | 9.58 | 9.58 | 9.69 | 9.39 | 2.35M |
| November 05, 2026 | 9.36 | 9.76 | 9.76 | 9.77 | 9.31 | 2.58M |
| November 04, 2026 | 9.39 | 9.45 | 9.45 | 9.5 | 9.12 | 2.76M |
| November 03, 2026 | 9.5 | 9.28 | 9.28 | 9.62 | 9.24 | 2.66M |
| November 02, 2026 | 9.52 | 9.5 | 9.5 | 9.53 | 8.9 | 3.37M |
| October 30, 2026 | 9.58 | 9.15 | 9.15 | 9.81 | 9.15 | 3.44M |
| October 29, 2026 | 9.98 | 9.67 | 9.67 | 10.07 | 9.66 | 2.15M |
| October 28, 2026 | 10 | 10.03 | 10.03 | 10.2 | 9.71 | 3.99M |
| October 27, 2026 | 10.38 | 9.68 | 9.68 | 10.5 | 9.68 | 2.76M |
| October 26, 2026 | 10.14 | 10.33 | 10.33 | 10.5 | 10.08 | 4.77M |
| October 23, 2026 | 10.05 | 10.28 | 10.28 | 10.32 | 9.31 | 8.04M |
| October 22, 2026 | 10.87 | 10.56 | 10.56 | 10.94 | 10.52 | 2.02M |
| October 21, 2026 | 10.98 | 10.81 | 10.81 | 11.1 | 10.77 | 1.73M |
| October 20, 2026 | 10.57 | 10.93 | 10.93 | 11 | 10.56 | 1.95M |
| October 19, 2026 | 10.6 | 10.67 | 10.67 | 10.83 | 10.35 | 2.36M |
| October 16, 2026 | 10.73 | 10.77 | 10.77 | 11.03 | 10.68 | 2.48M |
| October 15, 2026 | 10.65 | 10.59 | 10.59 | 10.78 | 10.52 | 2.43M |
| October 14, 2026 | 11.03 | 10.83 | 10.83 | 11.03 | 10.79 | 1.87M |
| October 13, 2026 | 10.92 | 11.03 | 11.03 | 11.1 | 10.52 | 2.4M |
| October 12, 2026 | 11.11 | 10.98 | 10.98 | 11.11 | 10.76 | 1.96M |
| October 09, 2026 | 11.07 | 11.02 | 11.02 | 11.14 | 10.51 | 3.22M |
| October 08, 2026 | 11.21 | 11.07 | 11.07 | 11.48 | 11.01 | 2.36M |
| September 30, 2026 | 11.49 | 11.23 | 11.23 | 11.5 | 11.21 | 1.87M |
| September 29, 2026 | 11.34 | 11.38 | 11.38 | 11.55 | 11.15 | 2.02M |
| September 28, 2026 | 11.56 | 11.26 | 11.26 | 11.56 | 11.17 | 2.21M |
| September 24, 2026 | 11.5 | 11.5 | 11.5 | 11.66 | 11.46 | 2.38M |
| September 23, 2026 | 11.17 | 11.57 | 11.57 | 11.79 | 11.17 | 2.37M |
| September 22, 2026 | 11.59 | 11.71 | 11.71 | 11.78 | 11.48 | 3.02M |
| September 21, 2026 | 11.36 | 11.47 | 11.47 | 11.53 | 11.34 | 2.45M |
| September 18, 2026 | 11.17 | 11.42 | 11.42 | 11.42 | 11.1 | 2.9M |
| September 17, 2026 | 11.32 | 11.08 | 11.08 | 11.32 | 10.75 | 2.64M |
| September 16, 2026 | 10.81 | 10.91 | 10.91 | 10.97 | 10.71 | 2.12M |
| September 15, 2026 | 11.05 | 10.83 | 10.83 | 11.17 | 10.81 | 1.84M |
| September 11, 2026 | 11.32 | 11.1 | 11.1 | 11.35 | 10.9 | 3.08M |
| September 10, 2026 | 11.58 | 11.36 | 11.36 | 11.58 | 11.29 | 2.59M |
| September 09, 2026 | 11.94 | 11.6 | 11.6 | 11.96 | 11.54 | 3.64M |
| September 08, 2026 | 12.05 | 11.93 | 11.93 | 12.09 | 11.87 | 3.76M |
| September 07, 2026 | 12.25 | 12.16 | 12.16 | 12.38 | 11.82 | 6.61M |
| September 04, 2026 | 12.13 | 12.16 | 12.16 | 12.42 | 12.05 | 4.54M |
| September 03, 2026 | 12.13 | 12.1 | 12.1 | 12.3 | 11.76 | 4.54M |
| September 02, 2026 | 12.14 | 12.03 | 12.03 | 12.4 | 11.95 | 7.18M |
| September 01, 2026 | 11.99 | 12.31 | 12.31 | 12.8 | 11.86 | 13.76M |
| August 31, 2026 | 11.33 | 12.08 | 12.08 | 12.9 | 11.13 | 15.07M |
| August 28, 2026 | 11.12 | 11.12 | 11.12 | 11.22 | 11 | 2.05M |
| August 27, 2026 | 11.06 | 11.08 | 11.08 | 11.12 | 10.86 | 2.45M |
| August 26, 2026 | 10.94 | 11.03 | 11.03 | 11.16 | 10.81 | 2.72M |
| August 25, 2026 | 10.56 | 10.99 | 10.99 | 11.02 | 10.45 | 5.21M |
| August 24, 2026 | 11.21 | 10.68 | 10.68 | 11.3 | 10.56 | 5.36M |
| August 21, 2026 | 11.47 | 11.42 | 11.42 | 11.52 | 11.25 | 2.38M |
| August 20, 2026 | 11.28 | 11.58 | 11.58 | 11.63 | 11.18 | 3.72M |
| August 19, 2026 | 11.77 | 11.24 | 11.24 | 11.77 | 11.15 | 4.47M |
| August 18, 2026 | 11.85 | 11.67 | 11.67 | 11.85 | 11.51 | 3.65M |
| August 17, 2026 | 11.86 | 11.85 | 11.85 | 11.9 | 11.64 | 3.11M |
| August 14, 2026 | 11.77 | 11.83 | 11.83 | 12.2 | 11.7 | 4.34M |
| August 13, 2026 | 11.98 | 11.7 | 11.7 | 12.03 | 11.7 | 3.95M |
| August 12, 2026 | 11.85 | 11.96 | 11.96 | 12.03 | 11.8 | 3.21M |
| August 11, 2026 | 12.07 | 11.92 | 11.92 | 12.08 | 11.73 | 3.92M |
AD
