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 ¥1,980.33 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥371.98, while ¥1000 invested 1 year ago would be worth ¥799.7. This corresponds to total returns of 98.03%, -62.8%, -20.03%, respectively, with annualized returns of 7.07%, -17.94%, -20.03%.

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
October 21, 2026	37.7	37.59	37.59	38.11	37.5	5.64M
October 20, 2026	37.5	37.6	37.6	37.82	37.28	6.04M
October 19, 2026	36.75	37.66	37.66	37.78	36.7	6.7M
October 16, 2026	36.71	36.96	36.96	37.37	36.43	8.03M
October 15, 2026	36.6	36.31	36.31	37.01	36.26	7.79M
October 14, 2026	37.2	37.22	37.22	37.71	36.9	5.57M
October 13, 2026	37	37.4	37.4	37.7	36.46	7.65M
October 12, 2026	38.25	37.43	37.43	38.28	37.38	6.93M
October 09, 2026	38.43	38.39	38.39	38.55	37.24	9.79M
October 08, 2026	39.16	38.5	38.5	39.78	38.37	7.7M
September 30, 2026	39.19	39.13	39.13	39.33	38.71	6.08M
September 29, 2026	38.92	39.04	39.04	39.31	38.89	5.2M
September 28, 2026	40.7	39.13	39.13	40.73	38.8	12.68M
September 24, 2026	41.19	40.9	40.9	41.65	40.9	8.14M
September 23, 2026	41.13	41.4	41.4	41.65	41.13	7.62M
September 22, 2026	41.95	41.33	41.33	42.18	41.18	10.33M
September 21, 2026	41.83	41.6	41.6	42.3	41.29	14.28M
September 18, 2026	41.13	41	41	41.18	40.58	9.64M
September 17, 2026	41.01	40.41	40.41	41.45	40.36	11.42M
September 16, 2026	40.88	41.36	41.36	41.58	40.6	12.7M
September 15, 2026	40.7	40.94	40.94	41.15	40.56	10.6M
September 11, 2026	39.85	40.85	40.85	41	39.63	12.94M
September 10, 2026	40.4	40.19	40.19	40.74	39.93	6.63M
September 09, 2026	40.4	40.66	40.66	40.87	40.35	9.05M
September 08, 2026	40.36	40.26	40.26	40.74	40.08	6.9M
September 07, 2026	40.28	40.42	40.42	40.73	40.12	7.16M
September 04, 2026	41.3	40.28	40.28	41.46	40.08	10.51M
September 03, 2026	41.5	41.05	41.05	41.53	40.84	6.96M
September 02, 2026	40.85	41.19	41.19	41.55	40.7	8.34M
September 01, 2026	41.53	41.25	41.25	41.73	41.02	8.54M
August 31, 2026	40.52	41.38	41.38	41.68	40.38	10.92M
August 28, 2026	41.14	40.96	40.96	42.2	40.92	14.39M
August 27, 2026	39.91	41.09	41.09	41.2	39.7	14.59M
August 26, 2026	40.37	39.9	39.9	41	39.85	12.08M
August 25, 2026	38.71	39.58	39.58	39.76	38.58	8.3M
August 24, 2026	39.84	39.1	39.1	40.08	38.59	9.27M
August 21, 2026	38.75	39.85	39.85	39.97	38.68	10.42M
August 20, 2026	39.13	39.16	39.16	39.57	38.89	8.82M
August 19, 2026	40.29	38.85	38.85	40.3	38.74	15.89M
August 18, 2026	41.45	40.8	40.8	41.68	40.46	13.24M
August 17, 2026	40.95	41.48	41.48	41.48	40.53	13.02M
August 14, 2026	40.88	40.92	40.92	41.27	40.45	12.28M
August 13, 2026	41.56	40.87	40.87	42.19	40.86	15.55M
August 12, 2026	41.31	41.36	41.36	41.63	40.98	12.32M
August 11, 2026	41.08	41.7	41.7	42.38	40.9	18.26M
August 10, 2026	41.62	41.48	41.48	41.66	40.66	13.19M
August 07, 2026	41.58	41.55	41.55	41.89	40.77	17.53M
August 06, 2026	41.95	41.79	41.79	42.17	41.49	16.59M
August 05, 2026	41.11	42.45	42.45	43.12	41	20.71M
August 04, 2026	41.17	41.46	41.46	41.75	40.78	12.98M
August 03, 2026	40.31	41.04	41.04	41.24	40.15	12.18M
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