Zhongbai Holdings Group Co.,Ltd (000759.SZ) SHZ

Currency In CNY

000759.SZ Historical Return

If you invested ¥1000 in Zhongbai Holdings Group Co.,Ltd (000759.SZ) 10 years ago, it would be worth ¥1,121.38 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,594.12, while ¥1000 invested 1 year ago would be worth ¥1,017.52. This corresponds to total returns of 12.14%, 59.41%, 1.75%, respectively, with annualized returns of 1.15%, 9.78%, 1.75%.

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
September 10, 2026	6.26	8.69	8.69	9.32	6.26	228.6M
September 09, 2026	8.35	8.47	8.47	8.47	7.84	186.13M
September 08, 2026	7.7	7.7	7.7	7.7	7.5	59.18M
September 07, 2026	6.29	7	7	7	6.29	124.99M
September 04, 2026	6.26	6.36	6.36	6.64	6.15	103.46M
September 03, 2026	6.16	6.46	6.46	6.8	6.07	117.21M
September 02, 2026	6.51	6.2	6.2	6.55	6.15	64.53M
September 01, 2026	6.14	6.38	6.38	6.5	6.13	82.07M
August 31, 2026	6.33	6.12	6.12	6.43	6.08	57.95M
August 28, 2026	6.07	6.3	6.3	6.33	5.98	65.5M
August 27, 2026	5.82	6.1	6.1	6.22	5.82	68.46M
August 26, 2026	6	5.97	5.97	6.17	5.93	69.33M
August 25, 2026	5.59	6.13	6.13	6.23	5.57	102.39M
August 24, 2026	5.82	5.66	5.66	5.89	5.59	53.57M
August 21, 2026	6.07	5.85	5.85	6.11	5.7	63M
August 20, 2026	6.49	6.14	6.14	6.6	6.02	71.07M
August 19, 2026	6.91	6.53	6.53	6.91	6.38	78.29M
August 18, 2026	6.96	6.99	6.99	7.21	6.93	75.69M
August 17, 2026	6.97	6.96	6.96	7.1	6.86	58.79M
August 14, 2026	7.22	6.95	6.95	7.25	6.9	96.06M
August 13, 2026	7.12	7.35	7.35	7.35	7.01	114.72M
August 12, 2026	7.03	7.12	7.12	7.2	6.92	81.95M
August 11, 2026	6.94	7.02	7.02	7.1	6.82	80.45M
August 10, 2026	6.88	6.99	6.99	7.06	6.88	79.44M
August 07, 2026	6.7	6.94	6.94	7.05	6.58	96.56M
August 06, 2026	6.95	6.74	6.74	7.07	6.66	75.3M
August 05, 2026	6.86	6.93	6.93	6.98	6.73	74.06M
August 04, 2026	6.85	6.91	6.91	7	6.81	66.17M
August 03, 2026	6.42	6.86	6.86	7.02	6.42	63.72M
July 31, 2026	6.42	7.01	7.01	7.15	6.42	109.02M
July 30, 2026	6.9	6.66	6.66	7.22	6.66	113.56M
July 29, 2026	6.9	7.14	7.14	7.38	6.8	131.77M
July 28, 2026	6.7	6.89	6.89	7.28	6.65	112.95M
July 27, 2026	6.47	6.76	6.76	6.85	6.22	81.21M
July 24, 2026	6.67	6.56	6.56	6.8	6.4	79.96M
July 23, 2026	6.88	6.79	6.79	7.05	6.55	93.68M
July 22, 2026	6.51	6.96	6.96	7.2	6.5	116.78M
July 21, 2026	7.02	6.78	6.78	7.08	6.5	141.1M
July 20, 2026	6.84	7.22	7.22	7.47	6.68	168.03M
July 17, 2026	6.7	6.98	6.98	7.33	6.7	166.88M
July 16, 2026	6.78	6.66	6.66	6.95	6.59	92.08M
July 15, 2026	6.35	6.87	6.87	7.22	6.3	159.14M
July 14, 2026	6.58	6.75	6.75	6.75	6.3	75.18M
July 13, 2026	6.45	6.14	6.14	6.52	6.12	71.76M
July 10, 2026	6.51	6.66	6.66	6.88	6.4	105.3M
July 09, 2026	6.48	6.58	6.58	6.66	6.3	102.75M
July 08, 2026	6.01	6.48	6.48	6.48	5.87	64.03M
July 07, 2026	6.08	5.89	5.89	6.13	5.82	64.26M
July 06, 2026	6.27	6.08	6.08	6.47	6.06	69.04M
July 03, 2026	6.6	6.3	6.3	6.89	6.15	100.73M
July 02, 2026	6.43	6.8	6.8	6.9	6.32	133.09M
July 01, 2026	6.31	6.46	6.46	6.65	6.27	89.35M
June 30, 2026	6.26	6.35	6.35	6.4	6.15	94.79M
June 29, 2026	5.72	6.31	6.31	6.31	5.52	85.49M
June 26, 2026	6.1	5.74	5.74	6.27	5.7	82.9M
June 25, 2026	6.12	6.21	6.21	6.58	6.01	102.69M
June 24, 2026	6.35	6.18	6.18	6.6	6.08	108.46M
June 23, 2026	6.38	6.48	6.48	6.98	6.35	126.74M
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