Zhongbai Holdings Group Co.,Ltd (000759.SZ) SHZ
5.28
-0.09999979(-1.86%)
Currency In CNY
- 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 ¥765.29 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,018.94, while ¥1000 invested 1 year ago would be worth ¥645.08. This corresponds to total returns of -23.47%, 1.89%, -35.49%, respectively, with annualized returns of -2.64%, 0.38%, -35.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000759.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 23, 2026 | 5.44 | 5.3 | 5.3 | 5.52 | 5.26 | 25.17M |
| March 20, 2026 | 5.74 | 5.53 | 5.53 | 5.79 | 5.53 | 23.25M |
| March 19, 2026 | 5.84 | 5.76 | 5.76 | 5.99 | 5.74 | 21.84M |
| March 18, 2026 | 5.96 | 5.91 | 5.91 | 5.97 | 5.83 | 15.84M |
| March 17, 2026 | 6.02 | 5.97 | 5.97 | 6.1 | 5.96 | 16.76M |
| March 16, 2026 | 5.95 | 6.02 | 6.02 | 6.08 | 5.91 | 14.6M |
| March 13, 2026 | 6.05 | 5.95 | 5.95 | 6.1 | 5.94 | 18.61M |
| March 12, 2026 | 6.17 | 6.07 | 6.07 | 6.19 | 6.06 | 16.59M |
| March 11, 2026 | 6.28 | 6.18 | 6.18 | 6.3 | 6.17 | 17.6M |
| March 10, 2026 | 6.29 | 6.29 | 6.29 | 6.33 | 6.27 | 6.84M |
| March 09, 2026 | 6.35 | 6.26 | 6.26 | 6.39 | 6.21 | 19.1M |
| March 06, 2026 | 6.29 | 6.44 | 6.44 | 6.45 | 6.28 | 16.34M |
| March 05, 2026 | 6.38 | 6.34 | 6.34 | 6.42 | 6.32 | 14.68M |
| March 04, 2026 | 6.85 | 6.35 | 6.31 | 6.85 | 6.31 | 16.68M |
| March 03, 2026 | 6.48 | 6.62 | 6.62 | 6.88 | 6.25 | 45.3M |
| March 02, 2026 | 6.84 | 6.53 | 6.53 | 6.84 | 6.44 | 30.64M |
| February 27, 2026 | 6.85 | 6.91 | 6.91 | 6.91 | 6.84 | 13.82M |
| February 26, 2026 | 7.02 | 6.89 | 6.89 | 7.02 | 6.88 | 22.15M |
| February 25, 2026 | 6.99 | 7.02 | 7.02 | 7.04 | 6.98 | 14.79M |
| February 24, 2026 | 7.01 | 7.01 | 7.01 | 7.09 | 6.96 | 14.38M |
| February 13, 2026 | 7.03 | 7.01 | 7.01 | 7.09 | 7.01 | 12.54M |
| February 12, 2026 | 7.13 | 7.03 | 7.03 | 7.15 | 7.03 | 20.35M |
| February 11, 2026 | 7.18 | 7.15 | 7.15 | 7.21 | 7.15 | 10.77M |
| February 10, 2026 | 7.2 | 7.18 | 7.18 | 7.22 | 7.16 | 14.75M |
| February 09, 2026 | 7.2 | 7.24 | 7.24 | 7.24 | 7.15 | 22.19M |
| February 06, 2026 | 7.38 | 7.2 | 7.2 | 7.39 | 7.11 | 38.56M |
| February 05, 2026 | 7.23 | 7.48 | 7.48 | 7.5 | 7.16 | 55.64M |
