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 ¥503.05 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥924.26, while ¥1000 invested 1 year ago would be worth ¥688.61. This corresponds to total returns of -49.69%, -7.57%, -31.14%, respectively, with annualized returns of -6.64%, -1.56%, -31.14%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 21, 2026 | 6.39 | 6.24 | 6.24 | 6.42 | 6.08 | 10.04M |
| July 20, 2026 | 6.46 | 6.35 | 6.35 | 6.59 | 6.3 | 8.04M |
| July 17, 2026 | 6.69 | 6.48 | 6.48 | 6.83 | 6.45 | 10.99M |
| July 16, 2026 | 6.49 | 6.71 | 6.71 | 6.75 | 6.45 | 8.72M |
| July 15, 2026 | 6.35 | 6.58 | 6.58 | 6.65 | 6.31 | 10.61M |
| July 14, 2026 | 6.22 | 6.33 | 6.33 | 6.38 | 6.1 | 12.01M |
| July 13, 2026 | 6.22 | 6.19 | 6.19 | 6.32 | 6.15 | 6.91M |
| July 10, 2026 | 6.06 | 6.22 | 6.22 | 6.31 | 5.93 | 8.19M |
| July 09, 2026 | 6.09 | 6.06 | 6.06 | 6.22 | 5.98 | 5.69M |
| July 08, 2026 | 6.12 | 6.1 | 6.1 | 6.21 | 6.01 | 5.67M |
| July 07, 2026 | 6.32 | 6.11 | 6.11 | 6.32 | 6.09 | 5.42M |
| July 06, 2026 | 6.29 | 6.31 | 6.31 | 6.39 | 6.24 | 5.4M |
| July 03, 2026 | 6.2 | 6.28 | 6.28 | 6.33 | 6.12 | 6.46M |
| July 02, 2026 | 6.15 | 6.16 | 6.16 | 6.33 | 6.1 | 5.98M |
| July 01, 2026 | 5.87 | 6.15 | 6.15 | 6.2 | 5.8 | 8.79M |
| June 30, 2026 | 6 | 5.85 | 5.85 | 6.06 | 5.81 | 6.08M |
| June 29, 2026 | 5.99 | 6.03 | 6.03 | 6.06 | 5.76 | 6.96M |
| June 26, 2026 | 6.06 | 5.99 | 5.99 | 6.11 | 5.92 | 5.94M |
| June 25, 2026 | 6.2 | 6.12 | 6.12 | 6.2 | 5.98 | 5.78M |
| June 24, 2026 | 6.44 | 6.22 | 6.22 | 6.52 | 6.18 | 6.68M |
| June 23, 2026 | 6.3 | 6.49 | 6.49 | 6.61 | 6.29 | 8.25M |
| June 22, 2026 | 6.25 | 6.32 | 6.32 | 6.34 | 6.05 | 6.01M |
| June 18, 2026 | 6.4 | 6.31 | 6.31 | 6.45 | 6.27 | 4.3M |
| June 17, 2026 | 6.57 | 6.38 | 6.38 | 6.58 | 6.35 | 4.39M |
| June 16, 2026 | 6.7 | 6.55 | 6.55 | 6.71 | 6.39 | 7.74M |
| June 15, 2026 | 6.75 | 6.72 | 6.72 | 6.86 | 6.65 | 5.91M |
| June 12, 2026 | 6.64 | 6.69 | 6.69 | 6.73 | 6.52 | 5.19M |
| June 11, 2026 | 6.75 | 6.6 | 6.6 | 6.75 | 6.5 | 6.51M |
| June 10, 2026 | 6.7 | 6.75 | 6.75 | 6.77 | 6.56 | 5.66M |
| June 09, 2026 | 6.7 | 6.74 | 6.74 | 6.9 | 6.59 | 5.55M |
| June 08, 2026 | 6.71 | 6.7 | 6.7 | 6.98 | 6.6 | 5.59M |
| June 05, 2026 | 6.79 | 6.85 | 6.85 | 6.95 | 6.69 | 5.3M |
| June 04, 2026 | 6.87 | 6.77 | 6.77 | 6.92 | 6.71 | 5.31M |
| June 03, 2026 | 7.01 | 6.88 | 6.88 | 7.04 | 6.86 | 5.48M |
| June 02, 2026 | 7.26 | 7.02 | 7.02 | 7.27 | 6.98 | 7.65M |
| June 01, 2026 | 6.98 | 7.22 | 7.22 | 7.31 | 6.92 | 8.09M |
| May 29, 2026 | 7.02 | 7 | 7 | 7.11 | 6.98 | 6.65M |
| May 28, 2026 | 6.96 | 7 | 7 | 7.17 | 6.84 | 5.8M |
| May 27, 2026 | 7.1 | 6.96 | 6.96 | 7.11 | 6.89 | 6.12M |
| May 26, 2026 | 7.3 | 7.07 | 7.07 | 7.31 | 7.03 | 6.47M |
| May 25, 2026 | 7.33 | 7.28 | 7.28 | 7.42 | 7.22 | 4.37M |
| May 22, 2026 | 7.32 | 7.32 | 7.32 | 7.4 | 7.2 | 6.12M |
| May 21, 2026 | 7.64 | 7.29 | 7.29 | 7.64 | 6.81 | 6.79M |
| May 20, 2026 | 7.7 | 7.51 | 7.51 | 7.73 | 7.45 | 4.62M |
| May 19, 2026 | 7.59 | 7.7 | 7.7 | 7.75 | 7.59 | 5.29M |
| May 18, 2026 | 7.64 | 7.56 | 7.56 | 7.64 | 7.42 | 6.93M |
| May 15, 2026 | 7.72 | 7.64 | 7.64 | 7.76 | 7.59 | 5.46M |
| May 14, 2026 | 7.88 | 7.72 | 7.72 | 7.89 | 7.71 | 6.2M |
| 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 |
AD
