Shenzhen Zhenye (Group) Co.,Ltd. (000006.SZ) SHZ
8.85
-0.03(-0.34%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.85
-0.03(-0.34%)
Currency In CNY
If you invested ¥1000 in Shenzhen Zhenye (Group) Co.,Ltd. (000006.SZ) 10 years ago, it would be worth ¥1,462.81 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 ¥1,843.75, while ¥1000 invested 1 year ago would be worth ¥1,313.06. This corresponds to total returns of 46.28%, 84.38%, 31.31%, respectively, with annualized returns of 3.87%, 13.01%, 31.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 9.04 | 8.88 | 8.88 | 9.13 | 8.87 | 27.84M |
| May 29, 2026 | 9.64 | 9.1 | 9.1 | 9.8 | 9.05 | 41.53M |
| May 28, 2026 | 9.77 | 9.57 | 9.57 | 9.83 | 9.35 | 36.19M |
| May 27, 2026 | 10.2 | 9.85 | 9.85 | 10.32 | 9.83 | 36.18M |
| May 26, 2026 | 10.34 | 10.26 | 10.26 | 10.43 | 9.92 | 35.08M |
| May 25, 2026 | 10.89 | 10.42 | 10.42 | 10.94 | 10.13 | 51.77M |
| May 22, 2026 | 10.62 | 10.88 | 10.88 | 11.08 | 10.45 | 48.19M |
| May 21, 2026 | 9.79 | 10.46 | 10.46 | 11.18 | 9.79 | 56.41M |
| May 20, 2026 | 11.21 | 10.86 | 10.86 | 11.25 | 10.75 | 50.7M |
| May 19, 2026 | 10.98 | 11.14 | 11.14 | 11.25 | 10.66 | 94.21M |
| May 18, 2026 | 9.79 | 10.69 | 10.69 | 10.69 | 9.79 | 34.4M |
| May 15, 2026 | 9.95 | 9.72 | 9.72 | 10.25 | 9.62 | 46.8M |
| May 14, 2026 | 10.38 | 9.94 | 9.94 | 10.45 | 9.93 | 63.03M |
| May 13, 2026 | 10.63 | 10.38 | 10.38 | 10.99 | 10.33 | 127.82M |
| May 12, 2026 | 9.6 | 10.45 | 10.45 | 10.45 | 9.48 | 81.46M |
| May 11, 2026 | 9.36 | 9.5 | 9.5 | 9.58 | 9.25 | 34.09M |
| May 08, 2026 | 9.41 | 9.45 | 9.45 | 9.63 | 9.37 | 24.8M |
| May 07, 2026 | 9.63 | 9.44 | 9.44 | 9.64 | 9.3 | 29.21M |
| May 06, 2026 | 9.59 | 9.47 | 9.47 | 9.62 | 9.3 | 42.77M |
| April 30, 2026 | 9.67 | 9.7 | 9.7 | 9.71 | 9.39 | 29.01M |
| April 29, 2026 | 9.17 | 9.51 | 9.51 | 9.54 | 9.09 | 23.94M |
| April 28, 2026 | 9.41 | 9.18 | 9.18 | 9.44 | 9.13 | 21.39M |
| April 27, 2026 | 9.76 | 9.35 | 9.35 | 9.78 | 9.14 | 36.48M |
| April 24, 2026 | 9.72 | 9.88 | 9.88 | 9.9 | 9.72 | 29.33M |
| April 23, 2026 | 9.72 | 9.72 | 9.72 | 10.04 | 9.66 | 33.54M |
| April 22, 2026 | 9.6 | 9.76 | 9.76 | 9.88 | 9.55 | 27.53M |
| April 21, 2026 | 9.73 | 9.67 | 9.67 | 9.89 | 9.58 | 24.77M |
| April 20, 2026 | 9.48 | 9.73 | 9.73 | 9.8 | 9.36 | 36.65M |
| April 17, 2026 | 9.38 | 9.57 | 9.57 | 9.71 | 9.21 | 44.81M |
| April 16, 2026 | 8.76 | 9.4 | 9.4 | 9.47 | 8.73 | 42.32M |
| April 15, 2026 | 8.84 | 8.78 | 8.78 | 8.94 | 8.74 | 19.74M |
| April 14, 2026 | 8.62 | 8.85 | 8.85 | 8.93 | 8.47 | 30.37M |
| April 13, 2026 | 8.56 | 8.58 | 8.58 | 8.66 | 8.45 | 19.36M |
| April 10, 2026 | 8.54 | 8.68 | 8.68 | 8.9 | 8.54 | 19.4M |
| April 09, 2026 | 8.58 | 8.52 | 8.52 | 8.67 | 8.37 | 17.26M |
| April 08, 2026 | 8.48 | 8.61 | 8.61 | 8.64 | 8.35 | 26.74M |
| April 07, 2026 | 8.16 | 8.28 | 8.28 | 8.3 | 7.98 | 25.56M |
| April 03, 2026 | 8.9 | 8.15 | 8.15 | 8.9 | 8.09 | 47.13M |
| April 02, 2026 | 8.91 | 8.92 | 8.92 | 9.17 | 8.8 | 33.23M |
| April 01, 2026 | 8.72 | 8.87 | 8.87 | 8.93 | 8.71 | 19.76M |
| March 31, 2026 | 8.81 | 8.6 | 8.6 | 9.04 | 8.6 | 22.56M |
| March 30, 2026 | 8.86 | 8.84 | 8.84 | 8.95 | 8.72 | 21.28M |
| March 27, 2026 | 8.9 | 8.99 | 8.99 | 9.03 | 8.8 | 22.66M |
| March 26, 2026 | 8.88 | 9.05 | 9.05 | 9.55 | 8.88 | 48.87M |
| March 25, 2026 | 8.5 | 8.86 | 8.86 | 9.09 | 8.39 | 42.09M |
| March 24, 2026 | 8.29 | 8.44 | 8.44 | 8.46 | 8.15 | 23.32M |
| March 23, 2026 | 8.55 | 8.12 | 8.12 | 8.59 | 8 | 35.37M |
| March 20, 2026 | 9.11 | 8.78 | 8.78 | 9.24 | 8.78 | 27.38M |
| March 19, 2026 | 9.14 | 9.07 | 9.07 | 9.3 | 8.99 | 29.77M |
| March 18, 2026 | 9.05 | 9.24 | 9.24 | 9.26 | 9 | 26.22M |
| March 17, 2026 | 9.17 | 9.05 | 9.05 | 9.26 | 9.05 | 23.33M |
| March 16, 2026 | 9 | 9.16 | 9.16 | 9.19 | 8.97 | 23.95M |
| March 13, 2026 | 9.03 | 9.03 | 9.03 | 9.21 | 8.98 | 19.68M |
| March 12, 2026 | 9.11 | 9.09 | 9.09 | 9.18 | 8.95 | 16.11M |
| March 11, 2026 | 9.14 | 9.13 | 9.13 | 9.19 | 9.04 | 19.65M |
| March 10, 2026 | 8.62 | 9.08 | 9.14 | 9.14 | 8.62 | 15.25M |
| March 09, 2026 | 9.02 | 8.85 | 8.85 | 9.06 | 8.63 | 35.97M |
| March 06, 2026 | 8.62 | 9.13 | 9.13 | 9.32 | 8.6 | 40.04M |
| March 05, 2026 | 8.72 | 8.71 | 8.71 | 8.99 | 8.65 | 22.64M |
| March 04, 2026 | 9.32 | 8.51 | 8.56 | 9.32 | 8.31 | 12.99M |