Shenzhen Zhenye (Group) Co.,Ltd. (000006.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000006.SZ Historical Return
If you invested ¥1000 in Shenzhen Zhenye (Group) Co.,Ltd. (000006.SZ) 10 years ago, it would be worth ¥771.67 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 ¥1,580, while ¥1000 invested 1 year ago would be worth ¥547.66. This corresponds to total returns of -22.83%, 58%, -45.23%, respectively, with annualized returns of -2.56%, 9.57%, -45.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000006.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.14 | 6.32 | 6.32 | 6.38 | 6.14 | 24.4M |
| November 10, 2026 | 6.17 | 6.18 | 6.18 | 6.21 | 6.12 | 8.51M |
| November 09, 2026 | 6.15 | 6.11 | 6.11 | 6.24 | 6.09 | 12.09M |
| November 06, 2026 | 6.06 | 6.13 | 6.13 | 6.23 | 6.03 | 15.34M |
| November 05, 2026 | 5.96 | 6.24 | 6.24 | 6.27 | 5.93 | 23.66M |
| November 04, 2026 | 5.83 | 6 | 6 | 6.03 | 5.75 | 18.72M |
| November 03, 2026 | 5.85 | 5.85 | 5.85 | 6.02 | 5.78 | 14.44M |
| November 02, 2026 | 5.9 | 5.9 | 5.9 | 5.94 | 5.7 | 20.73M |
| October 30, 2026 | 6.08 | 5.89 | 5.89 | 6.24 | 5.89 | 19.06M |
| October 29, 2026 | 6.38 | 6.17 | 6.17 | 6.53 | 6.16 | 18.23M |
| October 28, 2026 | 6.32 | 6.44 | 6.44 | 6.47 | 6.28 | 16.12M |
| October 27, 2026 | 6.58 | 6.28 | 6.28 | 6.71 | 6.26 | 23.51M |
| October 26, 2026 | 6.55 | 6.48 | 6.48 | 6.68 | 6.48 | 14.88M |
| October 23, 2026 | 6.39 | 6.62 | 6.62 | 6.64 | 6.15 | 23.03M |
| October 22, 2026 | 6.68 | 6.55 | 6.55 | 7.09 | 6.55 | 32.42M |
| October 21, 2026 | 6.75 | 6.69 | 6.69 | 6.83 | 6.65 | 15.35M |
| October 20, 2026 | 6.44 | 6.7 | 6.7 | 6.8 | 6.42 | 22.07M |
| October 19, 2026 | 6.66 | 6.49 | 6.49 | 6.76 | 6.37 | 23.72M |
| October 16, 2026 | 6.8 | 6.75 | 6.75 | 7.06 | 6.69 | 29.13M |
| October 15, 2026 | 6.8 | 6.72 | 6.72 | 6.99 | 6.69 | 21.81M |
| October 14, 2026 | 7.24 | 6.98 | 6.98 | 7.3 | 6.97 | 21.55M |
| October 13, 2026 | 7.07 | 7.19 | 7.19 | 7.28 | 6.97 | 23.31M |
| October 12, 2026 | 7.4 | 7.12 | 7.12 | 7.48 | 7.04 | 24.17M |
| October 09, 2026 | 7.44 | 7.46 | 7.46 | 7.72 | 7.12 | 36.1M |
| October 08, 2026 | 7.43 | 7.5 | 7.5 | 7.82 | 7.31 | 46.11M |
| September 30, 2026 | 6.92 | 7.51 | 7.51 | 7.59 | 6.86 | 63.26M |
| September 29, 2026 | 7.48 | 7.62 | 7.62 | 7.64 | 7.31 | 53.06M |
| September 28, 2026 | 7.21 | 7.32 | 7.32 | 7.47 | 7.06 | 31.5M |
| September 24, 2026 | 7.29 | 7.21 | 7.21 | 7.53 | 7.14 | 27.87M |
| September 23, 2026 | 6.82 | 7.24 | 7.24 | 7.53 | 6.82 | 31.46M |
| September 22, 2026 | 7.15 | 7.29 | 7.29 | 7.36 | 7.05 | 30.03M |
| September 21, 2026 | 6.97 | 7.19 | 7.19 | 7.2 | 6.93 | 23.08M |
| September 18, 2026 | 6.82 | 7.06 | 7.06 | 7.08 | 6.82 | 15.16M |
| September 17, 2026 | 6.68 | 6.87 | 6.87 | 6.96 | 6.66 | 13.25M |
| September 16, 2026 | 6.6 | 6.74 | 6.74 | 6.78 | 6.58 | 10.26M |
| September 15, 2026 | 6.76 | 6.63 | 6.63 | 6.79 | 6.62 | 9.52M |
| September 11, 2026 | 6.99 | 6.85 | 6.85 | 6.99 | 6.75 | 16.61M |
| September 10, 2026 | 7.16 | 7.07 | 7.07 | 7.17 | 7.05 | 11.88M |
| September 09, 2026 | 7.31 | 7.19 | 7.19 | 7.32 | 7.16 | 16.18M |
| September 08, 2026 | 7.12 | 7.36 | 7.36 | 7.51 | 7.08 | 29.34M |
| September 07, 2026 | 6.98 | 7.11 | 7.11 | 7.15 | 6.95 | 11.22M |
| September 04, 2026 | 7 | 7.01 | 7.01 | 7.2 | 6.98 | 18.67M |
| September 03, 2026 | 7.04 | 6.98 | 6.98 | 7.11 | 6.94 | 12.77M |
| September 02, 2026 | 7.08 | 7.04 | 7.04 | 7.17 | 6.95 | 15.84M |
| September 01, 2026 | 7 | 7.2 | 7.2 | 7.24 | 6.98 | 22.63M |
| August 31, 2026 | 7.52 | 7.18 | 7.18 | 7.8 | 7.12 | 46.1M |
| August 28, 2026 | 7.34 | 7.48 | 7.48 | 7.65 | 7.3 | 30.59M |
| August 27, 2026 | 7.07 | 7.34 | 7.34 | 7.47 | 7.05 | 24.26M |
| August 26, 2026 | 7.05 | 7.11 | 7.11 | 7.2 | 7.04 | 15.4M |
| August 25, 2026 | 6.88 | 7.15 | 7.15 | 7.25 | 6.85 | 19.64M |
| August 24, 2026 | 7.06 | 6.88 | 6.88 | 7.17 | 6.83 | 15.76M |
| August 21, 2026 | 7.08 | 7.06 | 7.06 | 7.11 | 6.9 | 13.32M |
| August 20, 2026 | 7.02 | 7.14 | 7.14 | 7.32 | 6.93 | 23.56M |
| August 19, 2026 | 7.34 | 6.91 | 6.91 | 7.35 | 6.91 | 24.09M |
| August 18, 2026 | 7.36 | 7.31 | 7.31 | 7.39 | 7.17 | 18.46M |
| August 17, 2026 | 7.5 | 7.33 | 7.33 | 7.51 | 7.2 | 22.96M |
| August 14, 2026 | 7.5 | 7.52 | 7.52 | 7.64 | 7.29 | 47.77M |
| August 13, 2026 | 7.03 | 7.7 | 7.7 | 7.7 | 6.89 | 39.14M |
| August 12, 2026 | 6.81 | 7 | 7 | 7.01 | 6.8 | 24.51M |
| August 11, 2026 | 6.83 | 6.79 | 6.79 | 6.91 | 6.69 | 17.51M |
AD
