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 ¥1,939.61 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥299.41, while ¥1000 invested 1 year ago would be worth ¥721.11. This corresponds to total returns of 93.96%, -70.06%, -27.89%, respectively, with annualized returns of 6.85%, -21.42%, -27.89%.

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
November 11, 2026	35.45	35.72	35.72	35.84	35.2	5.24M
November 10, 2026	35.8	35.66	35.66	35.95	35.55	5.56M
November 09, 2026	35.5	35.54	35.54	35.96	35.43	5.58M
November 06, 2026	34.6	35.22	35.22	35.62	34.51	7.47M
November 05, 2026	34.5	35.65	35.65	36.03	34.5	8.51M
November 04, 2026	34.6	35.48	35.48	35.6	34.46	9.87M
November 03, 2026	34.24	34.53	34.53	35	34.1	7.97M
November 02, 2026	34.16	34.33	34.33	34.6	33.87	8.73M
October 30, 2026	34.5	34.09	34.09	35.4	34.09	7.65M
October 29, 2026	35	34.89	34.89	35.81	34.68	8.09M
October 28, 2026	35.73	35.23	35.23	35.8	34.45	8.52M
October 27, 2026	36.16	35.41	35.41	36.54	35.37	7.67M
October 26, 2026	36.5	36.06	36.06	36.5	35.7	12.78M
October 23, 2026	36.94	37.68	37.68	37.81	36.16	10.65M
October 22, 2026	37.51	37.25	37.25	37.88	37.25	6.47M
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