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 ¥601.23 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,042.55, while ¥1000 invested 1 year ago would be worth ¥855.9. This corresponds to total returns of -39.88%, 4.26%, -14.41%, respectively, with annualized returns of -4.96%, 0.84%, -14.41%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 9.65 | 9.83 | 9.83 | 9.86 | 9.64 | 4.69M |
| August 07, 2026 | 9.58 | 9.65 | 9.65 | 9.65 | 9.48 | 4.11M |
| August 06, 2026 | 9.52 | 9.59 | 9.59 | 9.64 | 9.44 | 5.31M |
| August 05, 2026 | 9.6 | 9.52 | 9.52 | 9.63 | 9.47 | 3.8M |
| August 04, 2026 | 9.65 | 9.6 | 9.6 | 9.85 | 9.56 | 3.85M |
| August 03, 2026 | 9.47 | 9.62 | 9.62 | 9.64 | 9.46 | 3.17M |
| July 31, 2026 | 9.41 | 9.5 | 9.5 | 9.52 | 9.36 | 4.21M |
| July 30, 2026 | 9.36 | 9.46 | 9.46 | 9.51 | 9.3 | 3.54M |
| July 29, 2026 | 9.39 | 9.4 | 9.4 | 9.53 | 9.36 | 4.43M |
| July 28, 2026 | 9.23 | 9.36 | 9.36 | 9.44 | 9.22 | 2.61M |
| July 27, 2026 | 9.1 | 9.3 | 9.3 | 9.33 | 9.02 | 3.28M |
| July 24, 2026 | 9.3 | 9.08 | 9.08 | 9.33 | 9.07 | 3.27M |
| July 23, 2026 | 9.15 | 9.35 | 9.35 | 9.36 | 9.07 | 4.4M |
| July 22, 2026 | 9.22 | 9.14 | 9.14 | 9.38 | 9.08 | 4.73M |
| July 21, 2026 | 9.38 | 9.24 | 9.24 | 9.44 | 9.16 | 6.74M |
| July 20, 2026 | 9.41 | 9.38 | 9.38 | 9.61 | 9.26 | 6.64M |
| July 17, 2026 | 9.73 | 9.4 | 9.4 | 9.9 | 9.32 | 8.04M |
| July 16, 2026 | 9.6 | 9.79 | 9.79 | 9.85 | 9.47 | 6.96M |
| July 15, 2026 | 9.3 | 9.69 | 9.69 | 9.73 | 9.22 | 6.86M |
| July 14, 2026 | 9.35 | 9.41 | 9.41 | 9.5 | 9.18 | 7.19M |
| July 13, 2026 | 9.26 | 9.29 | 9.29 | 9.5 | 9.26 | 5.08M |
| July 10, 2026 | 9.13 | 9.31 | 9.31 | 9.37 | 9.01 | 5.02M |
| July 09, 2026 | 9.6 | 9.45 | 9.45 | 9.65 | 9.35 | 3.65M |
| July 08, 2026 | 9.42 | 9.6 | 9.6 | 9.65 | 9.27 | 4.15M |
| July 07, 2026 | 9.61 | 9.38 | 9.38 | 9.63 | 9.32 | 2.72M |
| July 06, 2026 | 9.54 | 9.61 | 9.61 | 9.7 | 9.43 | 3.57M |
| July 03, 2026 | 9.45 | 9.54 | 9.54 | 9.57 | 9.38 | 3.61M |
| July 02, 2026 | 9.21 | 9.37 | 9.37 | 9.5 | 9.21 | 3.76M |
| July 01, 2026 | 8.97 | 9.3 | 9.3 | 9.33 | 8.95 | 4.64M |
| June 30, 2026 | 9.13 | 9.03 | 9.03 | 9.13 | 8.96 | 3.44M |
| June 29, 2026 | 8.95 | 9.23 | 9.23 | 9.33 | 8.62 | 7.25M |
| June 26, 2026 | 9.35 | 9 | 9 | 9.5 | 9 | 5.08M |
| June 25, 2026 | 9.36 | 9.44 | 9.44 | 9.51 | 9.1 | 5.52M |
| June 24, 2026 | 9.55 | 9.39 | 9.39 | 9.68 | 9.34 | 4.4M |
| June 23, 2026 | 9.52 | 9.62 | 9.62 | 9.88 | 9.5 | 6.32M |
| June 22, 2026 | 9.61 | 9.6 | 9.6 | 9.63 | 9.28 | 6.33M |
AD
