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

14.29

-0.37(-2.52%)

Updated at June 02 03:04PM

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 ¥650.73 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,111.2, while ¥1000 invested 1 year ago would be worth ¥739.65. This corresponds to total returns of -34.93%, 11.12%, -26.04%, respectively, with annualized returns of -6.67%, 2.13%, -26.04%.

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
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
May 06, 2026	15.3	15.28	15.28	15.6	15.1	4.54M
April 30, 2026	13.86	15.15	15.15	15.25	13.86	4.37M
April 29, 2026	14.76	14.71	14.71	14.83	14.6	4.42M
April 28, 2026	15.1	14.83	14.83	15.25	14.76	6M
April 27, 2026	14.35	15.25	15.25	15.25	14.33	8.32M
April 24, 2026	13.86	14.35	14.35	14.79	13.71	6.52M
April 23, 2026	14	13.82	13.82	14.18	13.75	2.25M
April 22, 2026	13.97	14.05	14.05	14.08	13.83	1.32M
April 21, 2026	14.11	13.96	13.96	14.16	13.85	1.48M
April 20, 2026	14.2	14.11	14.11	14.22	14.06	1.78M
April 17, 2026	14.08	14.19	14.19	14.22	13.96	1.51M
April 16, 2026	13.94	14.14	14.14	14.2	13.86	1.46M
April 15, 2026	14.17	13.95	13.95	14.28	13.93	1.38M
April 14, 2026	14.22	14.15	14.15	14.34	13.96	1.7M
April 13, 2026	14.1	14	14	14.18	13.92	1.32M
April 10, 2026	13.96	14.11	14.11	14.28	13.96	1.94M
April 09, 2026	14.15	13.88	13.88	14.22	13.86	1.56M
April 08, 2026	13.83	14.15	14.15	14.15	13.83	1.88M
April 07, 2026	13.39	13.62	13.62	13.65	13.31	1.75M
April 03, 2026	13.83	13.3	13.3	13.88	13.25	1.81M
April 02, 2026	14.01	13.72	13.72	14.13	13.6	2.23M
April 01, 2026	14.09	14.1	14.1	14.19	13.94	1.94M
March 31, 2026	14.08	13.83	13.83	14.29	13.8	1.34M
March 30, 2026	13.79	14.05	14.05	14.07	13.61	1.48M
March 27, 2026	13.55	13.99	13.99	14.02	13.54	1.64M
March 26, 2026	14.11	13.76	13.76	14.27	13.72	2.12M
March 25, 2026	14.16	14.23	14.23	14.36	14.1	1.7M
March 24, 2026	13.99	14.16	14.16	14.16	13.65	2.27M
March 23, 2026	14.5	13.64	13.64	14.52	13.52	3.75M
March 20, 2026	15.41	14.7	14.7	15.5	14.7	2.56M
March 19, 2026	15.38	15.35	15.35	15.6	15.29	2.11M
March 18, 2026	15.58	15.59	15.59	15.62	15.35	1.23M
March 17, 2026	15.47	15.45	15.45	15.85	15.4	1.84M
March 16, 2026	15.36	15.54	15.54	15.56	15.33	1.71M
March 13, 2026	15.58	15.44	15.44	15.75	15.43	1.74M
March 12, 2026	15.87	15.61	15.61	15.89	15.51	1.51M
March 11, 2026	16.24	15.87	15.87	16.24	15.86	2.06M
March 10, 2026	16.15	16.15	16.16	16.26	15.93	1.18M
March 09, 2026	15.83	15.93	15.93	15.96	15.5	3.08M
March 06, 2026	16.15	15.92	15.92	16.24	15.84	3.85M
March 05, 2026	15.32	16.08	16.08	16.85	15.3	7.87M
March 04, 2026	15.9	14.88	15.04	15.9	14.86	1.23M