Zhongbai Holdings Group Co.,Ltd (000759.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000759.SZ Historical Return
If you invested ¥1000 in Zhongbai Holdings Group Co.,Ltd (000759.SZ) 10 years ago, it would be worth ¥996.92 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,225.38, while ¥1000 invested 1 year ago would be worth ¥858.09. This corresponds to total returns of -0.31%, 22.54%, -14.19%, respectively, with annualized returns of -0.03%, 4.15%, -14.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000759.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 6.13 | 6.54 | 6.54 | 6.89 | 6.08 | 142.58M |
| June 18, 2026 | 6.02 | 6.26 | 6.26 | 6.42 | 5.89 | 110.85M |
| June 17, 2026 | 6.18 | 6.05 | 6.05 | 6.22 | 5.98 | 75.89M |
| June 16, 2026 | 5.93 | 6.21 | 6.21 | 6.5 | 5.89 | 118.84M |
| June 15, 2026 | 5.88 | 5.95 | 5.95 | 6.15 | 5.87 | 113.71M |
| June 12, 2026 | 5.29 | 5.83 | 5.83 | 5.83 | 5.16 | 95.9M |
| June 11, 2026 | 5.65 | 5.3 | 5.3 | 6.2 | 5.26 | 93.97M |
| June 10, 2026 | 6.16 | 5.65 | 5.65 | 6.25 | 5.61 | 82.92M |
| June 09, 2026 | 6.18 | 6.02 | 6.02 | 6.28 | 5.88 | 115.78M |
| June 08, 2026 | 5.98 | 6.27 | 6.27 | 6.27 | 5.9 | 105.85M |
| June 05, 2026 | 5.06 | 5.7 | 5.7 | 5.7 | 5.02 | 62.3M |
| June 04, 2026 | 5.69 | 5.18 | 5.18 | 5.83 | 5.18 | 78.97M |
| June 03, 2026 | 5.83 | 5.75 | 5.75 | 5.85 | 5.62 | 70.31M |
| June 02, 2026 | 5.95 | 5.86 | 5.86 | 6.1 | 5.73 | 82.41M |
| June 01, 2026 | 5.75 | 5.98 | 5.98 | 6.14 | 5.6 | 100.34M |
| May 29, 2026 | 5.7 | 6.11 | 6.11 | 6.33 | 5.62 | 147.52M |
| May 28, 2026 | 6 | 5.77 | 5.77 | 6.23 | 5.69 | 127.83M |
| May 27, 2026 | 5.59 | 6.07 | 6.07 | 6.07 | 5.37 | 135.31M |
| May 26, 2026 | 5 | 5.52 | 5.52 | 5.52 | 4.95 | 55.4M |
| May 25, 2026 | 4.96 | 5.02 | 5.02 | 5.07 | 4.93 | 18.58M |
| May 22, 2026 | 4.95 | 4.97 | 4.97 | 5.03 | 4.9 | 14.38M |
| May 21, 2026 | 5.12 | 4.92 | 4.92 | 5.19 | 4.9 | 24.57M |
| May 20, 2026 | 5.25 | 5.15 | 5.15 | 5.27 | 5.08 | 21.4M |
| May 19, 2026 | 5.12 | 5.26 | 5.26 | 5.46 | 5.12 | 29.77M |
| May 18, 2026 | 5.12 | 5.35 | 5.35 | 5.38 | 5.11 | 34.25M |
| May 15, 2026 | 5.35 | 5.15 | 5.15 | 5.42 | 5.14 | 33.44M |
| May 14, 2026 | 5.38 | 5.39 | 5.39 | 5.68 | 5.26 | 42.67M |
| May 13, 2026 | 5.32 | 5.38 | 5.38 | 5.59 | 5.32 | 26.09M |
| May 12, 2026 | 5.43 | 5.31 | 5.31 | 5.43 | 5.29 | 11.96M |
| May 11, 2026 | 5.51 | 5.43 | 5.43 | 5.52 | 5.38 | 15.42M |
| May 08, 2026 | 5.49 | 5.51 | 5.51 | 5.54 | 5.46 | 14.53M |
| May 07, 2026 | 5.52 | 5.47 | 5.47 | 5.53 | 5.44 | 13.57M |
| May 06, 2026 | 5.5 | 5.5 | 5.5 | 5.52 | 5.45 | 13.15M |
| April 30, 2026 | 5.47 | 5.49 | 5.49 | 5.6 | 5.45 | 15.8M |
| April 29, 2026 | 5.33 | 5.49 | 5.49 | 5.52 | 5.3 | 21.78M |
| April 28, 2026 | 5.38 | 5.35 | 5.35 | 5.42 | 5.29 | 16.7M |
| April 27, 2026 | 5.22 | 5.43 | 5.43 | 5.43 | 5.12 | 31.85M |
| April 24, 2026 | 5.23 | 5.21 | 5.21 | 5.24 | 5.13 | 15.12M |
| April 23, 2026 | 5.32 | 5.23 | 5.23 | 5.33 | 5.17 | 21.31M |
| April 22, 2026 | 5.48 | 5.34 | 5.34 | 5.5 | 5.31 | 23.56M |
| April 21, 2026 | 5.58 | 5.56 | 5.56 | 5.71 | 5.47 | 22.74M |
| April 20, 2026 | 5.6 | 5.6 | 5.6 | 5.62 | 5.5 | 16.97M |
| April 17, 2026 | 5.57 | 5.63 | 5.63 | 5.68 | 5.5 | 26.35M |
| April 16, 2026 | 5.5 | 5.56 | 5.56 | 5.58 | 5.45 | 15.55M |
| April 15, 2026 | 5.55 | 5.5 | 5.5 | 5.57 | 5.5 | 10.85M |
| April 14, 2026 | 5.6 | 5.55 | 5.55 | 5.61 | 5.47 | 12.7M |
| April 13, 2026 | 5.45 | 5.53 | 5.53 | 5.53 | 5.45 | 9.24M |
| April 10, 2026 | 5.45 | 5.5 | 5.5 | 5.57 | 5.45 | 14.24M |
| April 09, 2026 | 5.59 | 5.43 | 5.43 | 5.62 | 5.4 | 17.54M |
| April 08, 2026 | 5.53 | 5.63 | 5.63 | 5.63 | 5.53 | 12.78M |
| April 07, 2026 | 5.36 | 5.49 | 5.49 | 5.49 | 5.34 | 11.86M |
| April 03, 2026 | 5.57 | 5.36 | 5.36 | 5.57 | 5.35 | 11.04M |
| April 02, 2026 | 5.61 | 5.55 | 5.55 | 5.63 | 5.52 | 10.85M |
| April 01, 2026 | 5.71 | 5.63 | 5.63 | 5.73 | 5.56 | 13.55M |
| March 31, 2026 | 5.7 | 5.64 | 5.64 | 5.82 | 5.63 | 17.15M |
| March 30, 2026 | 5.59 | 5.7 | 5.7 | 5.71 | 5.57 | 12.47M |
| March 27, 2026 | 5.54 | 5.66 | 5.66 | 5.69 | 5.54 | 12.02M |
| March 26, 2026 | 5.67 | 5.62 | 5.62 | 5.75 | 5.59 | 15.33M |
| March 25, 2026 | 5.55 | 5.68 | 5.68 | 5.75 | 5.55 | 20.58M |
| March 24, 2026 | 5.4 | 5.55 | 5.55 | 5.55 | 5.33 | 27.62M |
AD
