Shenzhen Bestek Technology Co., Ltd. (300822.SZ) SHZ

Currency In CNY

300822.SZ Historical Return

If you invested ¥1000 in Shenzhen Bestek Technology Co., Ltd. (300822.SZ) since IPO date, it would be worth ¥503.64 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 ¥800.87, while ¥1000 invested 1 year ago would be worth ¥592.71. This corresponds to total returns of -49.64%, -19.91%, -40.73%, respectively, with annualized returns of -10.17%, -4.34%, -40.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300822.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	10.81	11.06	11.06	11.14	10.81	3.29M
July 30, 2026	10.94	10.79	10.79	11.19	10.74	3.56M
July 29, 2026	10.63	10.96	10.96	11.01	10.61	3.61M
July 28, 2026	10.47	10.63	10.63	10.8	10.45	3.79M
July 27, 2026	10.23	10.58	10.58	10.59	10.13	4.29M
July 23, 2026	10.24	10.43	10.43	10.49	10.17	3.08M
July 22, 2026	10.4	10.29	10.29	10.57	10.16	3.57M
July 21, 2026	10.57	10.51	10.51	10.79	10.06	5.36M
July 20, 2026	11	10.59	10.59	11.25	10.42	5.66M
July 17, 2026	11.72	11.11	11.11	11.9	11	5.7M
July 16, 2026	11.19	11.81	11.81	12.07	11.11	5.75M
July 15, 2026	11.24	11.34	11.34	11.44	11.17	2.29M
July 14, 2026	11.17	11.27	11.27	11.3	10.83	2.56M
July 13, 2026	11.39	11.06	11.06	11.6	11.03	3.05M
July 10, 2026	11.21	11.41	11.41	11.66	11.06	2.95M
July 09, 2026	11.17	11.21	11.21	11.35	10.92	2.53M
July 08, 2026	11.35	11.18	11.18	11.36	11.04	2M
July 07, 2026	11.62	11.34	11.34	11.74	11.3	2.32M
July 06, 2026	12.2	11.63	11.63	12.29	11.62	2.68M
July 03, 2026	11.8	12.08	12.08	12.19	11.64	4.06M
July 02, 2026	11.86	11.64	11.64	12.08	11.57	3.81M
July 01, 2026	11.68	11.87	11.87	12.08	11.43	3.19M
June 30, 2026	11.53	11.7	11.7	11.83	11.4	2.89M
June 29, 2026	11.62	11.57	11.57	11.76	11.21	3.45M
June 26, 2026	11.85	11.62	11.62	11.91	11.55	3.12M
June 25, 2026	12.17	11.97	11.97	12.34	11.89	3.37M
June 24, 2026	12.81	12.25	12.25	12.84	12.01	3.75M
June 23, 2026	12.66	12.86	12.86	13.13	12.57	3M
June 22, 2026	12.89	12.77	12.77	12.96	12.24	3.31M
June 18, 2026	13.01	12.89	12.89	13.19	12.8	2.11M
June 17, 2026	13.09	13.1	13.1	13.25	12.98	2.83M
June 16, 2026	12.92	13.26	13.26	13.57	12.55	4.39M
June 15, 2026	13.14	12.92	12.92	13.35	12.82	2.97M
June 12, 2026	13	13.02	13.02	13.2	12.74	2.45M
June 11, 2026	12.93	12.81	12.81	13.11	12.65	2.79M
June 10, 2026	13.53	13.11	13.11	13.54	12.85	3.5M
June 09, 2026	13.79	13.63	13.63	13.84	13.36	2.71M
June 08, 2026	13.76	13.55	13.55	14.11	13.36	3.05M
June 05, 2026	13.97	14	14	14.29	13.38	3.52M
June 04, 2026	13.9	13.91	13.91	14.15	13.7	2.6M
June 03, 2026	14.13	14.04	14.04	14.58	13.95	2.95M
June 02, 2026	14.64	14.29	14.29	14.75	14.21	3.79M
June 01, 2026	13.83	14.66	14.66	15.06	13.78	6.64M
May 29, 2026	14.52	13.79	13.79	14.53	13.74	3M
May 28, 2026	14.25	14.35	14.35	14.49	13.9	2.44M
May 27, 2026	14.73	14.25	14.25	14.78	14.12	3.14M
May 26, 2026	14.83	14.74	14.74	15.06	14.47	2.4M
May 25, 2026	15.05	14.97	14.97	15.17	14.75	2.45M
May 22, 2026	15.08	14.97	14.97	15.15	14.66	3.06M
May 21, 2026	15.05	14.86	14.86	15.56	14.8	4.15M
May 20, 2026	15.28	15.03	15.03	15.31	14.95	2.24M
May 19, 2026	15.01	15.33	15.33	15.46	15.01	2.63M
May 18, 2026	15.05	15.1	15.1	15.18	14.9	2.63M
May 15, 2026	15	15.14	15.14	15.36	14.97	3.29M
May 14, 2026	15.18	14.95	14.95	15.19	14.9	2.78M
May 13, 2026	15.11	15.14	15.14	15.25	15.05	3.36M
May 12, 2026	15.57	15.18	15.18	15.63	15.11	5.22M
May 11, 2026	15.94	15.64	15.64	16	15.45	3.74M
May 08, 2026	15.36	15.72	15.72	15.91	15.25	3.88M
May 07, 2026	15.33	15.4	15.4	15.54	15.21	3.22M