Shenzhen GuoHua Network Security Technology Co.,Ltd. (000004.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000004.SZ Historical Return
If you invested ¥1000 in Shenzhen GuoHua Network Security Technology Co., Ltd. (000004.SZ) 10 years ago, it would be worth ¥13.85 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥22.53, while ¥1000 invested 1 year ago would be worth ¥57.56. This corresponds to total returns of -98.62%, -97.75%, -94.24%, respectively, with annualized returns of -34.8%, -53.15%, -94.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000004.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 0.45 | 0.46 | 0.46 | 0.46 | 0.45 | 3.63M |
| July 09, 2026 | 0.39 | 0.42 | 0.42 | 0.42 | 0.39 | 5.44M |
| July 08, 2026 | 0.39 | 0.38 | 0.38 | 0.41 | 0.36 | 4.74M |
| July 07, 2026 | 0.41 | 0.4 | 0.4 | 0.44 | 0.37 | 7.74M |
| July 06, 2026 | 0.45 | 0.41 | 0.41 | 0.5 | 0.41 | 7M |
| July 03, 2026 | 0.4 | 0.45 | 0.45 | 0.45 | 0.37 | 6.33M |
| July 02, 2026 | 0.36 | 0.41 | 0.41 | 0.41 | 0.36 | 9.56M |
| July 01, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.33 | 11.55M |
| June 30, 2026 | 0.3 | 0.34 | 0.34 | 0.34 | 0.3 | 2.69M |
| June 29, 2026 | 0.28 | 0.31 | 0.31 | 0.31 | 0.27 | 9.32M |
| June 26, 2026 | 0.26 | 0.28 | 0.28 | 0.28 | 0.25 | 11.36M |
| June 25, 2026 | 0.25 | 0.26 | 0.26 | 0.27 | 0.25 | 12.78M |
| June 24, 2026 | 0.29 | 0.28 | 0.28 | 0.3 | 0.28 | 4.35M |
| June 23, 2026 | 0.27 | 0.31 | 0.31 | 0.44 | 0.26 | 25.17M |
| April 27, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.52M |
| April 24, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.34M |
| April 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 888,700 |
| April 22, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 364,700 |
| April 21, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 370,300 |
| April 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.85M |
| April 17, 2026 | 3.82 | 3.76 | 3.76 | 3.82 | 3.48 | 20.58M |
| April 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 728,100 |
| April 15, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.62M |
| April 14, 2026 | 3.19 | 3.3 | 3.3 | 3.3 | 3.19 | 3.34M |
| April 13, 2026 | 3.02 | 3.14 | 3.14 | 3.25 | 3.02 | 11.18M |
| April 10, 2026 | 3.18 | 3.18 | 3.18 | 3.4 | 3.18 | 13.13M |
| April 09, 2026 | 3.35 | 3.35 | 3.35 | 3.46 | 3.35 | 12.56M |
| April 08, 2026 | 3.52 | 3.53 | 3.53 | 3.89 | 3.52 | 17.97M |
| April 07, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 642,400 |
| April 03, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 692,400 |
| April 02, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 681,800 |
| April 01, 2026 | 4.34 | 4.34 | 4.34 | 4.45 | 4.34 | 4.58M |
| March 31, 2026 | 4.87 | 4.57 | 4.57 | 4.96 | 4.57 | 8.88M |
| March 30, 2026 | 4.99 | 4.81 | 4.81 | 5.06 | 4.8 | 6.15M |
| March 27, 2026 | 5 | 5.04 | 5.04 | 5.13 | 4.95 | 5.6M |
| March 26, 2026 | 5.1 | 5.1 | 5.1 | 5.25 | 5.03 | 6.19M |
| March 25, 2026 | 5.19 | 5.11 | 5.11 | 5.24 | 4.95 | 8.87M |
| March 24, 2026 | 4.81 | 5.16 | 5.16 | 5.24 | 4.75 | 11.64M |
| March 23, 2026 | 5 | 5 | 5 | 5.15 | 5 | 8.46M |
| March 20, 2026 | 5.26 | 5.26 | 5.26 | 5.77 | 5.26 | 16.86M |
| March 19, 2026 | 5.02 | 5.54 | 5.54 | 5.54 | 5.02 | 14.72M |
| March 18, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 519,800 |
| March 17, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 777,800 |
| March 16, 2026 | 6.35 | 5.85 | 5.85 | 6.4 | 5.85 | 11.71M |
| March 13, 2026 | 5.88 | 6.16 | 6.16 | 6.16 | 5.6 | 23.59M |
AD
