Shaanxi Jinye Science Technology and Education Group Co.,Ltd (000812.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000812.SZ Historical Return
If you invested ¥1000 in Shaanxi Jinye Science Technology and Education Group Co.,Ltd (000812.SZ) 10 years ago, it would be worth ¥552.13 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,059.15, while ¥1000 invested 1 year ago would be worth ¥786.61. This corresponds to total returns of -44.79%, 5.92%, -21.34%, respectively, with annualized returns of -5.76%, 1.16%, -21.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000812.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 3.82 | 3.76 | 3.76 | 3.87 | 3.71 | 23.09M |
| September 10, 2026 | 3.73 | 3.83 | 3.83 | 3.96 | 3.73 | 23.78M |
| September 09, 2026 | 3.86 | 3.95 | 3.95 | 3.95 | 3.8 | 30.54M |
| September 08, 2026 | 3.91 | 3.87 | 3.87 | 3.95 | 3.82 | 31.54M |
| September 07, 2026 | 3.76 | 3.88 | 3.88 | 4.01 | 3.68 | 47.92M |
| September 04, 2026 | 3.73 | 3.83 | 3.83 | 3.92 | 3.7 | 35.17M |
| September 03, 2026 | 3.8 | 3.74 | 3.74 | 3.87 | 3.73 | 20.6M |
| September 02, 2026 | 3.83 | 3.8 | 3.8 | 3.86 | 3.74 | 21.01M |
| September 01, 2026 | 3.69 | 3.87 | 3.87 | 3.88 | 3.68 | 27.88M |
| August 31, 2026 | 3.66 | 3.71 | 3.71 | 3.72 | 3.62 | 13.67M |
| August 28, 2026 | 3.62 | 3.68 | 3.68 | 3.69 | 3.61 | 14.13M |
| August 27, 2026 | 3.64 | 3.62 | 3.62 | 3.66 | 3.59 | 10.84M |
| August 26, 2026 | 3.62 | 3.65 | 3.65 | 3.68 | 3.6 | 13.36M |
| August 25, 2026 | 3.54 | 3.63 | 3.63 | 3.64 | 3.52 | 12.84M |
| August 24, 2026 | 3.57 | 3.54 | 3.54 | 3.6 | 3.5 | 10.89M |
| August 21, 2026 | 3.57 | 3.57 | 3.57 | 3.58 | 3.48 | 12.98M |
| August 20, 2026 | 3.54 | 3.59 | 3.59 | 3.6 | 3.53 | 10.19M |
| August 19, 2026 | 3.56 | 3.53 | 3.53 | 3.61 | 3.51 | 11.71M |
| August 18, 2026 | 3.6 | 3.59 | 3.59 | 3.62 | 3.56 | 10.05M |
| August 17, 2026 | 3.57 | 3.62 | 3.62 | 3.64 | 3.52 | 11.65M |
| August 14, 2026 | 3.59 | 3.57 | 3.57 | 3.63 | 3.53 | 12.29M |
| August 13, 2026 | 3.64 | 3.61 | 3.61 | 3.67 | 3.59 | 16.29M |
| August 12, 2026 | 3.63 | 3.64 | 3.64 | 3.66 | 3.57 | 16.19M |
| August 11, 2026 | 3.65 | 3.58 | 3.58 | 3.66 | 3.57 | 21.98M |
| August 10, 2026 | 3.45 | 3.66 | 3.66 | 3.78 | 3.44 | 41.99M |
| August 07, 2026 | 3.51 | 3.45 | 3.45 | 3.52 | 3.38 | 16.5M |
| August 06, 2026 | 3.48 | 3.53 | 3.53 | 3.56 | 3.47 | 18.91M |
| August 05, 2026 | 3.5 | 3.49 | 3.49 | 3.54 | 3.44 | 19.52M |
| August 04, 2026 | 3.54 | 3.5 | 3.5 | 3.56 | 3.48 | 16.98M |
| August 03, 2026 | 3.45 | 3.52 | 3.52 | 3.52 | 3.43 | 16.77M |
| July 31, 2026 | 3.4 | 3.45 | 3.45 | 3.49 | 3.4 | 28.25M |
| July 30, 2026 | 3.34 | 3.49 | 3.49 | 3.69 | 3.32 | 41.52M |
| July 29, 2026 | 3.3 | 3.37 | 3.37 | 3.39 | 3.3 | 12.7M |
| July 28, 2026 | 3.22 | 3.3 | 3.3 | 3.33 | 3.22 | 9.97M |
| July 27, 2026 | 3.2 | 3.25 | 3.25 | 3.26 | 3.18 | 8.2M |
| July 24, 2026 | 3.28 | 3.2 | 3.2 | 3.3 | 3.18 | 9.71M |
| July 23, 2026 | 3.17 | 3.28 | 3.28 | 3.29 | 3.16 | 10.71M |
| July 22, 2026 | 3.2 | 3.18 | 3.18 | 3.24 | 3.16 | 10.87M |
| July 21, 2026 | 3.26 | 3.21 | 3.21 | 3.26 | 3.15 | 18.25M |
| July 20, 2026 | 3.29 | 3.24 | 3.24 | 3.35 | 3.21 | 15.11M |
| July 17, 2026 | 3.35 | 3.29 | 3.29 | 3.44 | 3.26 | 15.84M |
| July 16, 2026 | 3.3 | 3.37 | 3.37 | 3.4 | 3.29 | 14.84M |
| July 15, 2026 | 3.2 | 3.32 | 3.32 | 3.34 | 3.19 | 18.94M |
| July 14, 2026 | 3.13 | 3.22 | 3.22 | 3.23 | 3.09 | 14.12M |
| July 13, 2026 | 3.22 | 3.12 | 3.12 | 3.24 | 3.11 | 13.55M |
| July 10, 2026 | 3.13 | 3.2 | 3.2 | 3.25 | 3.06 | 15.83M |
| July 09, 2026 | 3.12 | 3.13 | 3.13 | 3.19 | 3.07 | 13.09M |
| July 08, 2026 | 3.13 | 3.14 | 3.14 | 3.17 | 3.08 | 12.56M |
| July 07, 2026 | 3.18 | 3.14 | 3.14 | 3.19 | 3.11 | 10.04M |
| July 06, 2026 | 3.24 | 3.19 | 3.19 | 3.31 | 3.18 | 9.8M |
| July 03, 2026 | 3.19 | 3.25 | 3.25 | 3.27 | 3.18 | 12.37M |
| July 02, 2026 | 3.19 | 3.18 | 3.18 | 3.3 | 3.17 | 12M |
| July 01, 2026 | 3.11 | 3.21 | 3.21 | 3.26 | 3.08 | 19.11M |
| June 30, 2026 | 3.13 | 3.1 | 3.1 | 3.18 | 3.07 | 11.65M |
| June 29, 2026 | 3.13 | 3.15 | 3.15 | 3.18 | 2.98 | 14.7M |
| June 26, 2026 | 3.2 | 3.13 | 3.13 | 3.21 | 3.11 | 14.05M |
| June 25, 2026 | 3.25 | 3.2 | 3.2 | 3.27 | 3.16 | 10.51M |
| June 24, 2026 | 3.36 | 3.26 | 3.26 | 3.39 | 3.24 | 14.12M |
| June 23, 2026 | 3.27 | 3.38 | 3.38 | 3.43 | 3.26 | 17.48M |
| June 22, 2026 | 3.28 | 3.31 | 3.31 | 3.32 | 3.15 | 17.61M |
AD
