China Zhenhua (Group) Science & Technology Co., Ltd (000733.SZ) SHZ

Currency In CNY

000733.SZ Historical Return

If you invested ¥1000 in China Zhenhua (Group) Science & Technology Co., Ltd (000733.SZ) 10 years ago, it would be worth ¥2,197.96 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥499.57, while ¥1000 invested 1 year ago would be worth ¥844.05. This corresponds to total returns of 119.8%, -50.04%, -15.6%, respectively, with annualized returns of 8.19%, -12.95%, -15.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000733.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	42.23	40.97	40.97	42.5	40.87	20.62M
July 30, 2026	40.24	40.81	40.81	41.64	39.34	21.21M
July 29, 2026	39.08	40.39	40.39	40.64	39	16.62M
July 28, 2026	39.09	39.03	39.03	39.49	38.86	10.02M
July 27, 2026	38.68	39.88	39.88	39.89	38.68	11.47M
July 24, 2026	38.96	38.84	38.84	39.5	38.75	10.85M
July 23, 2026	39.12	39.82	39.82	40.45	39.12	14.15M
July 22, 2026	39.75	39.12	39.12	40.33	39.01	16.7M
July 21, 2026	38.15	39.99	39.99	40	37.22	22.36M
July 20, 2026	39.5	37.65	37.65	39.88	37.05	18.73M
July 17, 2026	41.19	38.99	38.99	41.47	38.62	21.1M
July 16, 2026	42	41.42	41.42	42.78	41.26	15.56M
July 15, 2026	43.9	42.6	42.6	44.5	42.4	17.78M
July 14, 2026	43.04	43.9	43.9	44.33	42.24	21.38M
July 13, 2026	46.5	43.04	43.04	46.56	42.92	33.35M
July 10, 2026	48.88	47.14	47.14	49.78	47	44.17M
July 09, 2026	48.32	48.36	48.36	49.09	46.05	29.54M
July 08, 2026	50.19	47.32	47.32	50.83	47.21	29.95M
July 07, 2026	51.78	50.18	50.18	52.33	49.93	28.22M
July 06, 2026	55.2	51.78	51.78	56.1	51.33	39.23M
July 03, 2026	56.88	55.09	55.09	57.4	53.6	40.98M
July 02, 2026	60.88	57.12	57.12	60.88	56.62	64.77M
July 01, 2026	62	62.3	62.3	62.3	62	13.64M
June 30, 2026	55.52	56.64	56.64	56.93	53.92	32.09M
June 29, 2026	59.1	55.82	55.82	60.8	54.25	42.78M
June 26, 2026	60.28	58.33	58.33	60.58	57.58	39.22M
June 25, 2026	56.91	60.9	60.9	61.98	55.8	51.02M
June 24, 2026	56.08	56.9	56.9	59.3	55.64	33.88M
June 23, 2026	58.58	56.14	56.14	58.68	55.45	35.6M
June 22, 2026	60.31	59.23	59.23	61.23	58.03	43.05M
June 18, 2026	58.65	59.79	59.79	61.05	57.85	46.47M
June 17, 2026	56.1	58.13	58.13	58.85	55.68	54.86M
June 16, 2026	53.79	56.34	56.34	57.07	53.4	89.57M
June 15, 2026	49.4	51.88	51.88	51.88	49.33	29.26M
June 12, 2026	51	47.16	47.16	51.5	47.12	42.71M
June 11, 2026	50	49.75	49.75	51.85	48.7	39.85M
June 10, 2026	51.05	51.08	51.08	53.12	49.98	36.24M
June 09, 2026	50.86	52.19	52.19	53.2	49.48	49.47M
June 08, 2026	53	50.46	50.46	54.5	50.46	57.39M
June 05, 2026	61.04	56.07	56.07	61.77	55.95	74.06M
June 04, 2026	53.82	59.31	59.31	59.31	53.31	76.88M
June 03, 2026	54.6	53.92	53.92	57.16	52.93	62.43M
June 02, 2026	50.9	54.1	54.1	54.49	49.8	54.3M
June 01, 2026	50.62	50.87	50.87	53.17	50.58	35.75M
May 29, 2026	54.05	51.49	51.49	54.91	50.7	48.41M
May 28, 2026	50.27	53.38	53.38	54.1	50	56.34M
May 27, 2026	50.34	50.34	50.34	53	49.91	33.66M
May 26, 2026	51.43	50.34	50.34	51.6	49.5	28.04M
May 25, 2026	51.36	52.08	52.08	53.5	51.33	46.82M
May 22, 2026	46.07	49.17	49.17	49.18	46.07	32.97M
May 21, 2026	44.6	45.72	45.72	48.09	44.6	18.26M
May 20, 2026	46.78	46.89	46.89	47.49	46.21	14.47M
May 19, 2026	44.75	46.91	46.91	46.95	44.29	19.01M
May 18, 2026	44.6	44.94	44.94	45.52	44.07	10.01M
May 15, 2026	46.08	44.87	44.87	46.86	44.62	14.73M
May 14, 2026	47.06	46.12	46.12	47.24	46	15.38M
May 13, 2026	45.7	46.87	46.87	47.1	45.64	13.3M
May 12, 2026	46.51	45.95	45.95	46.75	45.57	14.63M
May 11, 2026	46.03	46.51	46.51	47.18	45.88	22.46M
May 08, 2026	43.49	44.7	44.7	44.97	43.3	16.41M