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 ¥631.97 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 ¥929.93, while ¥1000 invested 1 year ago would be worth ¥838.45. This corresponds to total returns of -36.8%, -7.01%, -16.16%, respectively, with annualized returns of -4.48%, -1.44%, -16.16%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 9.95 | 9.59 | 9.59 | 9.95 | 9.58 | 5.33M |
| June 17, 2026 | 10.08 | 9.86 | 9.86 | 10.09 | 9.76 | 7.57M |
| June 16, 2026 | 10.23 | 10.1 | 10.1 | 10.45 | 9.99 | 12.43M |
| June 15, 2026 | 9.5 | 10.44 | 10.44 | 10.44 | 9.49 | 10.98M |
| June 12, 2026 | 9.25 | 9.49 | 9.49 | 9.63 | 9.05 | 9.82M |
| June 11, 2026 | 9.35 | 9.22 | 9.22 | 9.37 | 9.03 | 8.65M |
| June 10, 2026 | 9.71 | 9.4 | 9.4 | 9.77 | 9.25 | 12.27M |
| June 09, 2026 | 10.96 | 9.81 | 9.81 | 10.96 | 9.79 | 22.73M |
| June 08, 2026 | 11.1 | 10.88 | 10.88 | 11.15 | 10.58 | 15.31M |
| June 05, 2026 | 11.69 | 11.39 | 11.39 | 11.86 | 11.36 | 13.58M |
| June 04, 2026 | 11.72 | 11.68 | 11.68 | 11.93 | 11.64 | 13.95M |
| June 03, 2026 | 12.07 | 11.81 | 11.81 | 12.08 | 11.7 | 14.76M |
| June 02, 2026 | 12.21 | 12.07 | 12.07 | 12.29 | 11.98 | 16.93M |
| June 01, 2026 | 11.65 | 12.15 | 12.15 | 12.18 | 11.42 | 21.98M |
| May 29, 2026 | 11.55 | 11.68 | 11.68 | 11.79 | 11.34 | 21.8M |
| May 28, 2026 | 12.02 | 11.54 | 11.54 | 12.06 | 11 | 28.47M |
| May 27, 2026 | 12.2 | 12.07 | 12.07 | 12.25 | 11.99 | 12.9M |
| May 26, 2026 | 12.11 | 12.17 | 12.17 | 12.19 | 11.98 | 14.8M |
| May 25, 2026 | 12.03 | 12.11 | 12.11 | 12.27 | 11.99 | 19.03M |
| May 22, 2026 | 11.9 | 12.12 | 12.12 | 12.12 | 11.7 | 19.56M |
| May 21, 2026 | 11.79 | 11.91 | 11.91 | 12.25 | 11.79 | 20.04M |
| May 20, 2026 | 11.91 | 11.99 | 11.99 | 12.1 | 11.73 | 15.89M |
| May 19, 2026 | 11.86 | 11.94 | 11.94 | 12.15 | 11.8 | 15.78M |
| May 18, 2026 | 11.79 | 11.92 | 11.92 | 12 | 11.56 | 14.9M |
| May 15, 2026 | 11.72 | 11.79 | 11.79 | 11.86 | 11.61 | 9.74M |
| May 14, 2026 | 11.5 | 11.78 | 11.78 | 11.98 | 11.48 | 18.12M |
| May 13, 2026 | 11.5 | 11.55 | 11.55 | 11.56 | 11.41 | 6.53M |
| May 12, 2026 | 11.42 | 11.52 | 11.52 | 11.58 | 11.23 | 10.84M |
| May 11, 2026 | 10.74 | 11.42 | 11.42 | 11.53 | 10.69 | 13.93M |
| May 08, 2026 | 10.76 | 10.78 | 10.78 | 10.82 | 10.69 | 3.17M |
| May 07, 2026 | 10.78 | 10.77 | 10.77 | 10.86 | 10.67 | 3.47M |
| May 06, 2026 | 10.59 | 10.73 | 10.73 | 10.82 | 10.59 | 3.65M |
| April 30, 2026 | 10.56 | 10.6 | 10.6 | 10.66 | 10.56 | 2.5M |
| April 29, 2026 | 10.42 | 10.62 | 10.62 | 10.85 | 10.42 | 4.75M |
| April 28, 2026 | 10.53 | 10.52 | 10.52 | 10.61 | 10.41 | 8.33M |
| April 27, 2026 | 11 | 10.95 | 10.95 | 11 | 10.84 | 3.85M |
| April 24, 2026 | 11.09 | 11 | 11 | 11.16 | 10.91 | 6.34M |
| April 23, 2026 | 10.98 | 11.16 | 11.16 | 11.3 | 10.92 | 10.55M |
| April 22, 2026 | 10.9 | 10.82 | 10.82 | 10.94 | 10.78 | 3.95M |
| April 21, 2026 | 10.91 | 10.96 | 10.96 | 11.03 | 10.87 | 3.34M |
| April 20, 2026 | 10.96 | 10.91 | 10.91 | 10.97 | 10.81 | 3.34M |
| April 17, 2026 | 11.08 | 10.96 | 10.96 | 11.08 | 10.9 | 4.42M |
| April 16, 2026 | 11.22 | 11.12 | 11.12 | 11.24 | 10.99 | 7.6M |
| April 15, 2026 | 10.9 | 11.28 | 11.28 | 11.41 | 10.89 | 10.57M |
| April 14, 2026 | 10.9 | 10.85 | 10.85 | 10.93 | 10.74 | 2.95M |
AD
