Zhejiang Int'l Group Co.,Ltd. (000411.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000411.SZ Historical Return
If you invested ¥1000 in Zhejiang Int'l Group Co.,Ltd. (000411.SZ) 10 years ago, it would be worth ¥538.34 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 ¥1,016.55, while ¥1000 invested 1 year ago would be worth ¥808.39. This corresponds to total returns of -46.17%, 1.65%, -19.16%, respectively, with annualized returns of -6%, 0.33%, -19.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000411.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.81 | 9.83 | 9.83 | 9.88 | 9.75 | 5.02M |
| November 10, 2026 | 9.79 | 9.8 | 9.8 | 9.89 | 9.77 | 4.35M |
| November 09, 2026 | 9.8 | 9.72 | 9.72 | 9.86 | 9.65 | 4.96M |
| November 06, 2026 | 9.46 | 9.77 | 9.77 | 9.87 | 9.46 | 6.8M |
| November 05, 2026 | 9.74 | 9.88 | 9.88 | 9.88 | 9.7 | 6.46M |
| November 04, 2026 | 9.78 | 9.76 | 9.76 | 9.88 | 9.56 | 9.34M |
| November 03, 2026 | 9.77 | 9.83 | 9.83 | 9.92 | 9.65 | 7.88M |
| November 02, 2026 | 9.96 | 9.82 | 9.82 | 10.05 | 9.65 | 11.89M |
| October 30, 2026 | 9.61 | 9.95 | 9.95 | 10.15 | 9.61 | 11.77M |
| October 29, 2026 | 10.04 | 9.76 | 9.76 | 10.27 | 9.76 | 9.48M |
| October 28, 2026 | 10.01 | 10.09 | 10.09 | 10.14 | 9.92 | 10.96M |
| October 27, 2026 | 10.38 | 10.06 | 10.06 | 10.44 | 10.03 | 19.71M |
| October 26, 2026 | 9.85 | 10.52 | 10.52 | 10.52 | 9.82 | 15.71M |
| October 23, 2026 | 9.42 | 9.56 | 9.56 | 9.59 | 9.18 | 3.56M |
| October 22, 2026 | 9.66 | 9.45 | 9.45 | 9.67 | 9.43 | 2.6M |
| October 21, 2026 | 9.71 | 9.69 | 9.69 | 9.83 | 9.62 | 2.37M |
| October 20, 2026 | 9.75 | 9.71 | 9.71 | 9.78 | 9.58 | 2.63M |
| October 19, 2026 | 9.75 | 9.76 | 9.76 | 9.89 | 9.68 | 2.56M |
| October 16, 2026 | 9.79 | 9.77 | 9.77 | 9.98 | 9.7 | 3.51M |
| October 15, 2026 | 9.75 | 9.76 | 9.76 | 9.95 | 9.7 | 4.56M |
| October 14, 2026 | 10.05 | 9.99 | 9.99 | 10.11 | 9.96 | 2.03M |
| October 13, 2026 | 10.09 | 10.07 | 10.07 | 10.14 | 9.91 | 3.17M |
| October 12, 2026 | 10.11 | 10.09 | 10.09 | 10.23 | 10.04 | 2.75M |
| October 09, 2026 | 10.03 | 10.16 | 10.16 | 10.2 | 9.89 | 4.31M |
| October 08, 2026 | 10.07 | 10.1 | 10.1 | 10.2 | 10.01 | 4.62M |
| September 30, 2026 | 10.02 | 10.02 | 10.02 | 10.12 | 9.95 | 4.08M |
| September 29, 2026 | 10.03 | 9.98 | 9.98 | 10.09 | 9.93 | 5.13M |
| September 28, 2026 | 10.36 | 10.1 | 10.1 | 10.48 | 9.99 | 7.93M |
| September 24, 2026 | 9.87 | 10.42 | 10.42 | 10.65 | 9.82 | 15.04M |
| September 23, 2026 | 9.94 | 9.88 | 9.88 | 10.06 | 9.85 | 2.98M |
| September 22, 2026 | 9.94 | 9.98 | 9.98 | 10.14 | 9.94 | 3.18M |
| September 21, 2026 | 9.89 | 10.07 | 10.07 | 10.08 | 9.85 | 3.68M |
| September 18, 2026 | 9.94 | 9.9 | 9.9 | 10.11 | 9.87 | 2.95M |
| September 17, 2026 | 10.04 | 9.9 | 9.9 | 10.04 | 9.8 | 2.15M |
| September 16, 2026 | 9.84 | 9.86 | 9.86 | 9.92 | 9.71 | 2.89M |
| September 15, 2026 | 10.04 | 9.8 | 9.8 | 10.04 | 9.78 | 2.86M |
| September 11, 2026 | 10.04 | 9.8 | 9.8 | 10.04 | 9.77 | 3.5M |
| September 10, 2026 | 10.12 | 10.02 | 10.02 | 10.15 | 9.98 | 2.05M |
| September 09, 2026 | 10.2 | 10.12 | 10.12 | 10.24 | 10.08 | 2.46M |
| September 08, 2026 | 10.19 | 10.3 | 10.3 | 10.3 | 10.15 | 3.31M |
| September 07, 2026 | 10.19 | 10.16 | 10.16 | 10.23 | 10.1 | 3.6M |
| September 04, 2026 | 10.05 | 10.22 | 10.22 | 10.46 | 10.02 | 5.65M |
| September 03, 2026 | 10.11 | 10.04 | 10.04 | 10.17 | 9.98 | 2.67M |
| September 02, 2026 | 10.1 | 10.03 | 10.03 | 10.14 | 10 | 3.57M |
| September 01, 2026 | 9.8 | 10.16 | 10.16 | 10.19 | 9.8 | 7.62M |
| August 31, 2026 | 9.83 | 9.82 | 9.82 | 9.87 | 9.76 | 2.78M |
| August 28, 2026 | 9.75 | 9.89 | 9.89 | 10.06 | 9.75 | 4.34M |
| August 27, 2026 | 9.85 | 9.81 | 9.81 | 9.93 | 9.75 | 3.02M |
| August 26, 2026 | 9.8 | 9.8 | 9.8 | 9.94 | 9.78 | 3.12M |
| August 25, 2026 | 9.51 | 9.84 | 9.84 | 9.84 | 9.51 | 3.36M |
| August 24, 2026 | 9.65 | 9.58 | 9.58 | 9.74 | 9.54 | 3.06M |
| August 21, 2026 | 9.85 | 9.67 | 9.67 | 9.9 | 9.61 | 4.43M |
| August 20, 2026 | 9.88 | 9.95 | 9.95 | 10.03 | 9.85 | 4.48M |
| August 19, 2026 | 9.98 | 9.72 | 9.72 | 9.98 | 9.67 | 5.24M |
| August 18, 2026 | 9.94 | 9.88 | 9.88 | 10.02 | 9.86 | 4.12M |
| August 17, 2026 | 10.08 | 9.98 | 9.98 | 10.13 | 9.77 | 6.28M |
| August 14, 2026 | 9.98 | 10.12 | 10.12 | 10.16 | 9.84 | 5.94M |
| August 13, 2026 | 9.94 | 10 | 10 | 10.16 | 9.77 | 6.87M |
| August 12, 2026 | 9.81 | 9.98 | 9.98 | 10.08 | 9.77 | 6.21M |
| August 11, 2026 | 9.83 | 9.86 | 9.86 | 9.98 | 9.74 | 4.84M |
AD
