Beijing New Space Technology Co., Ltd. (605178.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605178.SS Historical Return
If you invested ¥1000 in Beijing New Space Technology Co., Ltd. (605178.SS) since IPO date, it would be worth ¥890.61 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,466.77, while ¥1000 invested 1 year ago would be worth ¥868.09. This corresponds to total returns of -10.94%, 46.68%, -13.19%, respectively, with annualized returns of -1.84%, 7.96%, -13.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605178.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 57.78 | 57.52 | 57.52 | 58.7 | 56.98 | 1.52M |
| November 09, 2026 | 57.02 | 57.51 | 57.51 | 57.77 | 56.5 | 1.76M |
| November 06, 2026 | 53.8 | 56.15 | 56.15 | 56.7 | 52.88 | 2.42M |
| November 05, 2026 | 53.89 | 55.8 | 55.8 | 57.27 | 53.6 | 2.41M |
| November 04, 2026 | 51.16 | 55.5 | 55.5 | 56 | 50.42 | 3.18M |
| November 03, 2026 | 53.79 | 51.16 | 51.16 | 54.47 | 50.12 | 2.51M |
| November 02, 2026 | 53.7 | 53.79 | 53.79 | 54.78 | 51.95 | 2.43M |
| October 30, 2026 | 56.99 | 53.7 | 53.7 | 58.32 | 53.38 | 2.6M |
| October 29, 2026 | 61.29 | 58.84 | 58.84 | 62 | 58.75 | 1.91M |
| October 28, 2026 | 60.9 | 62.08 | 62.08 | 62.22 | 60.1 | 1.75M |
| October 27, 2026 | 64.3 | 60.6 | 60.6 | 64.41 | 60.46 | 2.07M |
| October 26, 2026 | 64.15 | 63.45 | 63.45 | 64.43 | 62.71 | 2.04M |
| October 23, 2026 | 60.74 | 64.15 | 64.15 | 64.2 | 58.39 | 4.1M |
| October 22, 2026 | 62.15 | 62.22 | 62.22 | 64.39 | 60.11 | 3.2M |
| October 21, 2026 | 62.39 | 61.15 | 61.15 | 63.48 | 61.02 | 2.98M |
| October 20, 2026 | 61.5 | 62.54 | 62.54 | 64.38 | 59.79 | 4.12M |
| October 19, 2026 | 61.5 | 62 | 62 | 64.48 | 59.99 | 4.72M |
| October 16, 2026 | 56.57 | 61.44 | 61.44 | 61.44 | 54.69 | 4.21M |
| October 15, 2026 | 57 | 55.85 | 55.85 | 57.89 | 55 | 2.28M |
| October 14, 2026 | 61.52 | 58.82 | 58.82 | 61.52 | 58.69 | 1.7M |
| October 13, 2026 | 59.5 | 61.5 | 61.5 | 61.94 | 57.5 | 2.14M |
| October 12, 2026 | 62.5 | 60.63 | 60.63 | 63.79 | 60.52 | 2.2M |
| October 09, 2026 | 62.87 | 61.9 | 61.9 | 62.87 | 58.03 | 3.17M |
| October 08, 2026 | 61.2 | 62.87 | 62.87 | 65.03 | 60.94 | 3.91M |
| September 30, 2026 | 63.7 | 63.4 | 63.4 | 64.3 | 62.53 | 2.2M |
| September 29, 2026 | 64.5 | 63.54 | 63.54 | 64.79 | 63.03 | 2.66M |
| September 28, 2026 | 68.59 | 64.5 | 64.5 | 69.25 | 63.29 | 4.21M |
| September 24, 2026 | 73.53 | 69.75 | 69.75 | 73.53 | 69.58 | 4.7M |
| September 23, 2026 | 76.8 | 73.9 | 73.9 | 77.54 | 71.05 | 8.12M |
| September 22, 2026 | 68.92 | 74.79 | 74.79 | 74.79 | 68.19 | 3.97M |
| September 21, 2026 | 69.33 | 67.99 | 67.99 | 70.86 | 65.7 | 4.18M |
| September 18, 2026 | 66.8 | 68.97 | 68.97 | 69.99 | 66.3 | 4.66M |
| September 17, 2026 | 65.85 | 65.85 | 65.85 | 67.3 | 65.1 | 2.18M |
| September 16, 2026 | 64.31 | 65.8 | 65.8 | 66.28 | 63.8 | 2.47M |
| September 15, 2026 | 63.42 | 64.5 | 64.5 | 66 | 63.24 | 2.65M |
| September 11, 2026 | 66.66 | 65.53 | 65.53 | 66.86 | 63.53 | 3.34M |
| September 10, 2026 | 66.5 | 66.86 | 66.86 | 67.88 | 65.6 | 1.88M |
| September 09, 2026 | 68.5 | 66.66 | 66.66 | 68.8 | 65.21 | 2.87M |
| September 08, 2026 | 69.46 | 67.72 | 67.72 | 70.7 | 67.56 | 2.89M |
| September 07, 2026 | 66 | 69.15 | 69.15 | 69.98 | 65.26 | 5.07M |
| September 04, 2026 | 68.13 | 65.11 | 65.11 | 68.88 | 64.43 | 2.89M |
| September 03, 2026 | 67.44 | 68 | 68 | 68.86 | 67.01 | 2.67M |
| September 02, 2026 | 65.11 | 67.35 | 67.35 | 67.9 | 65.02 | 2.75M |
| September 01, 2026 | 71.6 | 67.5 | 67.5 | 73.65 | 66.86 | 4.19M |
| August 31, 2026 | 68.68 | 70.26 | 70.26 | 70.44 | 67 | 3.01M |
| August 28, 2026 | 68.4 | 69.55 | 69.55 | 71.48 | 68 | 4.28M |
| August 27, 2026 | 64.5 | 68.41 | 68.41 | 69.83 | 64.16 | 4.82M |
| August 26, 2026 | 66.04 | 64.5 | 64.5 | 67.2 | 63.87 | 3.05M |
| August 25, 2026 | 64.88 | 66.04 | 66.04 | 66.17 | 63.23 | 2.67M |
| August 24, 2026 | 67.51 | 65.35 | 65.35 | 68.6 | 63.85 | 3.48M |
| August 21, 2026 | 65.19 | 67.36 | 67.36 | 67.88 | 63.86 | 3.66M |
| August 20, 2026 | 66.1 | 65.68 | 65.68 | 67.46 | 64.62 | 3.07M |
| August 19, 2026 | 67.23 | 65 | 65 | 68.79 | 64.52 | 5.06M |
| August 18, 2026 | 68.06 | 69.89 | 69.89 | 70.68 | 68.05 | 4.82M |
| August 17, 2026 | 66.49 | 68.28 | 68.28 | 69.4 | 65.29 | 6.57M |
| August 14, 2026 | 66.38 | 65.27 | 65.27 | 67.99 | 64.06 | 3.91M |
| August 13, 2026 | 67.21 | 65.33 | 65.33 | 70 | 65.2 | 5.33M |
| August 12, 2026 | 64.7 | 65.89 | 65.89 | 66.1 | 63.71 | 3.26M |
| August 11, 2026 | 66.2 | 64.77 | 64.77 | 66.3 | 64.33 | 3.29M |
| August 10, 2026 | 66.48 | 66.19 | 66.19 | 67.26 | 64.09 | 4.18M |
AD
