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 ¥1,002.86 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,445.36, while ¥1000 invested 1 year ago would be worth ¥944.74. This corresponds to total returns of 0.29%, 44.54%, -5.53%, respectively, with annualized returns of 0.03%, 7.64%, -5.53%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
