Zhejiang Zhenyuan Share Co., Ltd. (000705.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000705.SZ Historical Return
If you invested ¥1000 in Zhejiang Zhenyuan Share Co., Ltd. (000705.SZ) 10 years ago, it would be worth ¥480.55 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥939.44, while ¥1000 invested 1 year ago would be worth ¥679.23. This corresponds to total returns of -51.95%, -6.06%, -32.08%, respectively, with annualized returns of -7.06%, -1.24%, -32.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000705.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 6.82 | 6.6 | 6.6 | 6.82 | 6.6 | 3.87M |
| October 21, 2026 | 6.81 | 6.76 | 6.76 | 6.91 | 6.75 | 3.97M |
| October 20, 2026 | 6.97 | 6.78 | 6.78 | 6.97 | 6.71 | 3.42M |
| October 19, 2026 | 6.89 | 6.81 | 6.81 | 6.99 | 6.69 | 5.2M |
| October 16, 2026 | 6.97 | 6.92 | 6.92 | 7.13 | 6.87 | 5.92M |
| October 15, 2026 | 6.92 | 6.92 | 6.92 | 7.03 | 6.89 | 4.93M |
| October 14, 2026 | 7.13 | 7 | 7 | 7.14 | 6.99 | 4.08M |
| October 13, 2026 | 7.05 | 7.11 | 7.11 | 7.18 | 6.92 | 4.77M |
| October 12, 2026 | 7.2 | 7.09 | 7.09 | 7.33 | 7.07 | 4.47M |
| October 09, 2026 | 7.12 | 7.22 | 7.22 | 7.23 | 6.99 | 5.44M |
| October 08, 2026 | 7.18 | 7.12 | 7.12 | 7.28 | 7.09 | 3.83M |
| September 30, 2026 | 7.14 | 7.13 | 7.13 | 7.24 | 7.12 | 4.11M |
| September 29, 2026 | 7.05 | 7.13 | 7.13 | 7.18 | 6.99 | 3.82M |
| September 28, 2026 | 7.02 | 7.05 | 7.05 | 7.1 | 6.98 | 4.38M |
| September 24, 2026 | 7.01 | 7.02 | 7.02 | 7.16 | 6.99 | 5.15M |
| September 23, 2026 | 6.96 | 7.01 | 7.01 | 7.17 | 6.96 | 5.37M |
| September 22, 2026 | 6.96 | 7.16 | 7.16 | 7.26 | 6.96 | 4.59M |
| September 21, 2026 | 6.99 | 7.19 | 7.19 | 7.21 | 6.95 | 6.1M |
| September 18, 2026 | 7.18 | 6.91 | 6.91 | 7.18 | 6.9 | 4.64M |
| September 17, 2026 | 6.89 | 6.96 | 6.96 | 6.98 | 6.83 | 3.82M |
| September 16, 2026 | 6.84 | 6.89 | 6.89 | 6.98 | 6.75 | 4.07M |
| September 15, 2026 | 7.14 | 6.88 | 6.88 | 7.16 | 6.85 | 4.53M |
| September 11, 2026 | 7.18 | 7.04 | 7.04 | 7.2 | 6.96 | 5.97M |
| September 10, 2026 | 7.11 | 7.2 | 7.2 | 7.34 | 7.11 | 4.21M |
| September 09, 2026 | 7.42 | 7.33 | 7.33 | 7.42 | 7.3 | 4.24M |
| September 08, 2026 | 7.32 | 7.43 | 7.43 | 7.44 | 7.23 | 5.48M |
| September 07, 2026 | 7.19 | 7.27 | 7.27 | 7.27 | 7.19 | 4.85M |
| September 04, 2026 | 7.11 | 7.21 | 7.21 | 7.32 | 7.09 | 6.51M |
| September 03, 2026 | 7.22 | 7.1 | 7.1 | 7.27 | 7.08 | 4.19M |
| September 02, 2026 | 7.31 | 7.2 | 7.2 | 7.31 | 7.16 | 3.84M |
| September 01, 2026 | 7.28 | 7.31 | 7.31 | 7.31 | 7.18 | 4.66M |
| August 31, 2026 | 7.15 | 7.2 | 7.2 | 7.25 | 7.11 | 4.91M |
| August 28, 2026 | 7.29 | 7.21 | 7.21 | 7.29 | 7.15 | 4.01M |
| August 27, 2026 | 7.25 | 7.21 | 7.21 | 7.26 | 7.15 | 5.04M |
| August 26, 2026 | 7.21 | 7.2 | 7.2 | 7.31 | 7.14 | 5.91M |
| August 25, 2026 | 6.93 | 7.21 | 7.21 | 7.24 | 6.9 | 7.53M |
| August 24, 2026 | 7.01 | 6.93 | 6.93 | 7.07 | 6.89 | 6.63M |
| August 21, 2026 | 7.11 | 7.04 | 7.04 | 7.15 | 6.94 | 7.72M |
| August 20, 2026 | 7.04 | 7.17 | 7.17 | 7.25 | 7.02 | 9.55M |
| August 19, 2026 | 7.06 | 6.93 | 6.93 | 7.19 | 6.89 | 10.07M |
| August 18, 2026 | 7 | 7.08 | 7.08 | 7.35 | 6.97 | 12.29M |
| August 17, 2026 | 7.04 | 7.04 | 7.04 | 7.13 | 6.86 | 6.09M |
| August 14, 2026 | 6.97 | 7.07 | 7.07 | 7.2 | 6.89 | 7.65M |
| August 13, 2026 | 7.02 | 6.96 | 6.96 | 7.09 | 6.82 | 7.36M |
| August 12, 2026 | 6.98 | 7.02 | 7.02 | 7.05 | 6.86 | 7.19M |
| August 11, 2026 | 6.88 | 6.92 | 6.92 | 7.08 | 6.87 | 7.11M |
| August 10, 2026 | 6.71 | 6.92 | 6.92 | 6.99 | 6.69 | 8.04M |
| August 07, 2026 | 6.58 | 6.71 | 6.71 | 6.74 | 6.53 | 6.36M |
| August 06, 2026 | 6.55 | 6.6 | 6.6 | 6.62 | 6.47 | 5.9M |
| August 05, 2026 | 6.69 | 6.55 | 6.55 | 6.71 | 6.5 | 6.59M |
| August 04, 2026 | 6.69 | 6.67 | 6.67 | 6.75 | 6.6 | 5.02M |
| August 03, 2026 | 6.59 | 6.66 | 6.66 | 6.67 | 6.51 | 5.21M |
| July 31, 2026 | 6.47 | 6.54 | 6.54 | 6.54 | 6.38 | 4.71M |
| July 30, 2026 | 6.42 | 6.43 | 6.43 | 6.55 | 6.37 | 4.14M |
| July 29, 2026 | 6.35 | 6.46 | 6.46 | 6.53 | 6.35 | 5.14M |
| July 28, 2026 | 6.29 | 6.36 | 6.36 | 6.46 | 6.26 | 4.26M |
| July 27, 2026 | 6.1 | 6.31 | 6.31 | 6.35 | 6.09 | 5.6M |
| July 24, 2026 | 6.24 | 6.12 | 6.12 | 6.33 | 6.1 | 5.74M |
| July 23, 2026 | 6.15 | 6.3 | 6.3 | 6.33 | 6.1 | 5.65M |
| July 22, 2026 | 6.19 | 6.15 | 6.15 | 6.35 | 6.12 | 5.65M |
AD
