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 ¥742.31 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 ¥1,198.76, while ¥1000 invested 1 year ago would be worth ¥750. This corresponds to total returns of -25.77%, 19.88%, -25%, respectively, with annualized returns of -2.94%, 3.69%, -25%.

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
October 21, 2026	5.86	5.97	5.97	6.07	5.86	50.84M
October 20, 2026	5.73	5.86	5.86	5.93	5.7	51.27M
October 19, 2026	5.85	5.71	5.71	5.87	5.63	56.45M
October 16, 2026	6.14	5.96	5.96	6.29	5.88	74.03M
October 15, 2026	6.16	6.05	6.05	6.47	6.05	78.11M
October 14, 2026	6.58	6.33	6.33	6.67	6.27	110.53M
October 13, 2026	6.19	6.63	6.63	6.76	6.02	143.21M
October 12, 2026	6.83	6.28	6.28	7.03	6.24	132.19M
October 09, 2026	6.16	6.62	6.62	6.7	6.09	146.77M
October 08, 2026	6.17	6.16	6.16	6.29	6.06	49.75M
September 30, 2026	6.29	6.15	6.15	6.3	5.98	52.32M
September 29, 2026	6.18	6.1	6.1	6.23	6.08	44.26M
September 28, 2026	6.37	6.18	6.18	6.4	6.11	50.59M
September 24, 2026	6.62	6.39	6.39	6.71	6.37	66.08M
September 23, 2026	6.21	6.52	6.52	6.75	6.21	71.84M
September 22, 2026	6.79	6.75	6.75	6.87	6.64	109.07M
September 21, 2026	6.57	6.83	6.83	6.85	6.52	124.06M
September 18, 2026	6.21	6.6	6.6	6.75	6.21	165.93M
September 17, 2026	6.2	6.4	6.4	6.58	6.1	168.86M
September 16, 2026	6.18	6.27	6.27	6.45	6.18	189.78M
September 15, 2026	7.12	6.75	6.75	7.21	6.75	86.54M
September 11, 2026	9.27	8.13	8.13	9.56	8	270.53M
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