Zhejiang Zhenyuan Share Co., Ltd. (000705.SZ) SHZ
7.76
-0.11(-1.40%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.76
-0.11(-1.40%)
Currency In CNY
If you invested ¥1000 in Zhejiang Zhenyuan Share Co., Ltd. (000705.SZ) 10 years ago, it would be worth ¥709.32 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥998.71, while ¥1000 invested 1 year ago would be worth ¥979.8. This corresponds to total returns of -29.07%, -0.13%, -2.02%, respectively, with annualized returns of -3.38%, -0.03%, -2.02%.
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 |
|---|---|---|---|---|---|---|
| May 13, 2026 | 7.96 | 7.87 | 7.87 | 8.02 | 7.8 | 8.85M |
| May 12, 2026 | 8.13 | 7.99 | 7.99 | 8.2 | 7.95 | 6.43M |
| May 11, 2026 | 8.25 | 8.17 | 8.17 | 8.25 | 8.08 | 7.35M |
| May 08, 2026 | 8.17 | 8.25 | 8.25 | 8.25 | 8.16 | 5.74M |
| May 07, 2026 | 8.22 | 8.16 | 8.16 | 8.3 | 8.15 | 8.15M |
| May 06, 2026 | 8.34 | 8.24 | 8.24 | 8.34 | 8.16 | 9.7M |
| April 30, 2026 | 8.24 | 8.26 | 8.26 | 8.49 | 8.21 | 12.1M |
| April 29, 2026 | 8.1 | 8.24 | 8.24 | 8.42 | 7.96 | 19.7M |
| April 28, 2026 | 8.68 | 8.77 | 8.77 | 8.8 | 8.66 | 4.95M |
| April 27, 2026 | 8.58 | 8.69 | 8.69 | 8.77 | 8.51 | 4.75M |
| April 24, 2026 | 8.46 | 8.6 | 8.6 | 8.64 | 8.43 | 3.59M |
| April 23, 2026 | 8.65 | 8.53 | 8.53 | 8.65 | 8.47 | 4.02M |
| April 22, 2026 | 8.62 | 8.62 | 8.62 | 8.68 | 8.55 | 3.89M |
| April 21, 2026 | 8.75 | 8.62 | 8.62 | 8.78 | 8.58 | 4.36M |
| April 20, 2026 | 8.78 | 8.73 | 8.73 | 8.78 | 8.47 | 8.89M |
| April 17, 2026 | 8.94 | 8.8 | 8.8 | 8.94 | 8.71 | 7.27M |
| April 16, 2026 | 8.98 | 8.96 | 8.96 | 8.99 | 8.84 | 5.89M |
| April 15, 2026 | 8.96 | 9 | 9 | 9.07 | 8.83 | 8.75M |
| April 14, 2026 | 8.9 | 8.86 | 8.86 | 8.92 | 8.76 | 5.08M |
| April 13, 2026 | 9.07 | 8.86 | 8.86 | 9.07 | 8.73 | 8.39M |
| April 10, 2026 | 8.93 | 9.07 | 9.07 | 9.17 | 8.83 | 8.91M |
| April 09, 2026 | 9.05 | 8.84 | 8.84 | 9.17 | 8.8 | 10.67M |
| April 08, 2026 | 9.18 | 9.08 | 9.08 | 9.21 | 9 | 9.25M |
| April 07, 2026 | 8.82 | 9.06 | 9.06 | 9.23 | 8.59 | 11.46M |
| April 03, 2026 | 9.06 | 8.82 | 8.82 | 9.13 | 8.81 | 7.73M |
| April 02, 2026 | 9.1 | 9.07 | 9.07 | 9.17 | 9.03 | 12.65M |
| April 01, 2026 | 8.93 | 9.07 | 9.07 | 9.13 | 8.78 | 10.82M |
| March 31, 2026 | 8.86 | 8.8 | 8.8 | 9.01 | 8.79 | 4.67M |
| March 30, 2026 | 8.69 | 8.89 | 8.89 | 8.91 | 8.68 | 4.73M |
| March 27, 2026 | 8.46 | 8.76 | 8.76 | 8.76 | 8.45 | 5.69M |
| March 26, 2026 | 8.62 | 8.53 | 8.53 | 8.77 | 8.49 | 6.28M |
| March 25, 2026 | 8.61 | 8.63 | 8.63 | 8.72 | 8.54 | 4.93M |
| March 24, 2026 | 8.27 | 8.58 | 8.58 | 8.58 | 8.21 | 10.07M |
| March 23, 2026 | 8.6 | 8.11 | 8.11 | 8.6 | 8.05 | 9.56M |
| March 20, 2026 | 9.05 | 8.73 | 8.73 | 9.06 | 8.71 | 7.12M |
| March 19, 2026 | 9.1 | 8.99 | 8.99 | 9.18 | 8.98 | 3.96M |
| March 18, 2026 | 9.02 | 9.17 | 9.17 | 9.18 | 8.97 | 4.61M |
| March 17, 2026 | 9.22 | 9.07 | 9.07 | 9.23 | 9.06 | 4.13M |
| March 16, 2026 | 9.13 | 9.17 | 9.17 | 9.25 | 9.09 | 4.79M |
| March 13, 2026 | 9.08 | 9.17 | 9.17 | 9.22 | 9.03 | 7.89M |
| March 12, 2026 | 9.17 | 9.07 | 9.07 | 9.18 | 9.07 | 4.02M |
| March 11, 2026 | 9.18 | 9.17 | 9.17 | 9.2 | 9.12 | 4.8M |
| March 10, 2026 | 8.92 | 9.15 | 9.19 | 9.16 | 8.92 | 1.75M |
| March 09, 2026 | 9.14 | 9.08 | 9.08 | 9.17 | 9.03 | 5.56M |
| March 06, 2026 | 8.92 | 9.18 | 9.18 | 9.19 | 8.92 | 5.47M |
| March 05, 2026 | 8.95 | 8.96 | 8.96 | 9.05 | 8.91 | 6.08M |
| March 04, 2026 | 9.36 | 8.83 | 8.85 | 9.36 | 8.81 | 6.1M |
| March 03, 2026 | 9.08 | 8.95 | 8.95 | 9.17 | 8.95 | 8.68M |
| March 02, 2026 | 9.3 | 9.03 | 9.03 | 9.31 | 8.98 | 11.58M |
| February 27, 2026 | 9.36 | 9.38 | 9.38 | 9.4 | 9.34 | 4.19M |
| February 26, 2026 | 9.45 | 9.37 | 9.37 | 9.5 | 9.34 | 5.57M |
| February 25, 2026 | 9.45 | 9.45 | 9.45 | 9.55 | 9.43 | 5.75M |
| February 24, 2026 | 9.38 | 9.43 | 9.43 | 9.45 | 9.35 | 4.99M |
| February 13, 2026 | 9.45 | 9.32 | 9.32 | 9.47 | 9.31 | 4.17M |
| February 12, 2026 | 9.62 | 9.41 | 9.41 | 9.62 | 9.41 | 6.6M |
| February 11, 2026 | 9.69 | 9.61 | 9.61 | 9.69 | 9.59 | 4.4M |
| February 10, 2026 | 9.6 | 9.65 | 9.65 | 9.72 | 9.58 | 6.16M |
| February 09, 2026 | 9.59 | 9.61 | 9.61 | 9.64 | 9.55 | 5.34M |
| February 06, 2026 | 9.54 | 9.51 | 9.51 | 9.68 | 9.51 | 7.57M |
| February 05, 2026 | 9.55 | 9.49 | 9.49 | 9.62 | 9.47 | 4.97M |