Shaanxi Jinye Science Technology and Education Group Co.,Ltd (000812.SZ) SHZ
3.68
-0.04(-1.08%)
Currency In CNY
- 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 ¥653.64 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,002.72, while ¥1000 invested 1 year ago would be worth ¥810.57. This corresponds to total returns of -34.64%, 0.27%, -18.94%, respectively, with annualized returns of -4.16%, 0.05%, -18.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000812.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.81 | 3.72 | 3.72 | 3.81 | 3.68 | 15.29M |
| June 01, 2026 | 3.7 | 3.83 | 3.83 | 3.83 | 3.65 | 16.13M |
| May 29, 2026 | 3.73 | 3.69 | 3.69 | 3.79 | 3.67 | 10.97M |
| May 28, 2026 | 3.7 | 3.76 | 3.76 | 3.79 | 3.66 | 12.06M |
| May 27, 2026 | 3.78 | 3.72 | 3.72 | 3.78 | 3.67 | 15.81M |
| May 26, 2026 | 3.96 | 3.8 | 3.8 | 3.96 | 3.75 | 22.24M |
| May 25, 2026 | 3.86 | 3.96 | 3.96 | 4.01 | 3.85 | 19.8M |
| May 22, 2026 | 3.83 | 3.85 | 3.85 | 3.87 | 3.76 | 11.17M |
| May 21, 2026 | 3.88 | 3.8 | 3.8 | 4 | 3.78 | 16.71M |
| May 20, 2026 | 4.02 | 3.92 | 3.92 | 4.02 | 3.9 | 12.74M |
| May 19, 2026 | 3.98 | 4.02 | 4.02 | 4.04 | 3.95 | 18.04M |
| May 18, 2026 | 3.88 | 3.99 | 3.99 | 4.04 | 3.82 | 23.22M |
| May 15, 2026 | 3.92 | 3.88 | 3.88 | 3.94 | 3.86 | 11.49M |
| May 14, 2026 | 4.02 | 3.9 | 3.9 | 4.03 | 3.9 | 12.93M |
| May 13, 2026 | 3.98 | 4 | 4 | 4.05 | 3.96 | 13.87M |
| May 12, 2026 | 4.06 | 3.96 | 3.96 | 4.07 | 3.95 | 14.88M |
| May 11, 2026 | 4.11 | 4.07 | 4.07 | 4.12 | 4.03 | 14.67M |
| May 08, 2026 | 4.07 | 4.1 | 4.1 | 4.11 | 4.05 | 11.81M |
| May 07, 2026 | 4.08 | 4.06 | 4.06 | 4.11 | 4.05 | 9.79M |
| May 06, 2026 | 4.11 | 4.08 | 4.08 | 4.12 | 4.04 | 13M |
| April 30, 2026 | 4.09 | 4.1 | 4.1 | 4.12 | 4.06 | 10.97M |
| April 29, 2026 | 4.01 | 4.09 | 4.09 | 4.13 | 4.01 | 13.77M |
| April 28, 2026 | 4.08 | 4.03 | 4.03 | 4.11 | 4 | 13.2M |
| April 27, 2026 | 3.99 | 4.09 | 4.09 | 4.1 | 3.93 | 22.45M |
| April 24, 2026 | 3.88 | 4 | 4 | 4.06 | 3.87 | 23.76M |
| April 23, 2026 | 3.86 | 3.88 | 3.88 | 3.91 | 3.82 | 10.87M |
| April 22, 2026 | 3.92 | 3.87 | 3.87 | 3.92 | 3.86 | 9.7M |
| April 21, 2026 | 3.95 | 3.92 | 3.92 | 3.96 | 3.89 | 10.99M |
| April 20, 2026 | 3.96 | 3.95 | 3.95 | 3.98 | 3.93 | 9.18M |
| April 17, 2026 | 3.98 | 3.95 | 3.95 | 4 | 3.92 | 9.87M |
| April 16, 2026 | 3.96 | 4 | 4 | 4.01 | 3.91 | 10.89M |
| April 15, 2026 | 4.01 | 3.94 | 3.94 | 4.01 | 3.93 | 10.89M |
| April 14, 2026 | 4.06 | 4 | 4 | 4.06 | 3.94 | 12.36M |
| April 13, 2026 | 4.03 | 4.02 | 4.02 | 4.05 | 3.95 | 12.1M |
| April 10, 2026 | 4.07 | 4.06 | 4.06 | 4.13 | 4.05 | 14.02M |
| April 09, 2026 | 4.11 | 4.03 | 4.03 | 4.16 | 4.03 | 14.72M |
| April 08, 2026 | 4.18 | 4.15 | 4.15 | 4.2 | 4.13 | 18.04M |
| April 07, 2026 | 4.04 | 4.14 | 4.14 | 4.17 | 3.99 | 12.38M |
| April 03, 2026 | 4.19 | 4.03 | 4.03 | 4.21 | 4.02 | 11.24M |
| April 02, 2026 | 4.23 | 4.18 | 4.18 | 4.26 | 4.14 | 9.83M |
| April 01, 2026 | 4.28 | 4.23 | 4.23 | 4.32 | 4.18 | 13.95M |
| March 31, 2026 | 4.27 | 4.23 | 4.23 | 4.33 | 4.23 | 18.78M |
| March 30, 2026 | 4.17 | 4.29 | 4.29 | 4.3 | 4.12 | 18.4M |
| March 27, 2026 | 4.07 | 4.23 | 4.23 | 4.24 | 4.04 | 21.46M |
| March 26, 2026 | 4.08 | 4.11 | 4.11 | 4.14 | 4.06 | 16.5M |
| March 25, 2026 | 3.95 | 4.08 | 4.08 | 4.08 | 3.93 | 15.01M |
| March 24, 2026 | 3.82 | 3.95 | 3.95 | 3.95 | 3.78 | 21.98M |
| March 23, 2026 | 3.96 | 3.75 | 3.75 | 3.98 | 3.73 | 22.73M |
| March 20, 2026 | 4.15 | 4.01 | 4.01 | 4.18 | 4.01 | 12.44M |
| March 19, 2026 | 4.21 | 4.12 | 4.12 | 4.24 | 4.1 | 13.11M |
| March 18, 2026 | 4.25 | 4.25 | 4.25 | 4.26 | 4.2 | 9.07M |
| March 17, 2026 | 4.31 | 4.25 | 4.25 | 4.34 | 4.24 | 12.93M |
| March 16, 2026 | 4.26 | 4.3 | 4.3 | 4.31 | 4.26 | 10.39M |
| March 13, 2026 | 4.25 | 4.26 | 4.26 | 4.31 | 4.23 | 12.97M |
| March 12, 2026 | 4.28 | 4.25 | 4.25 | 4.31 | 4.25 | 10.75M |
| March 11, 2026 | 4.35 | 4.29 | 4.29 | 4.35 | 4.27 | 11.95M |
| March 10, 2026 | 4.2 | 4.34 | 4.33 | 4.36 | 4.2 | 5.51M |
| March 09, 2026 | 4.3 | 4.32 | 4.32 | 4.35 | 4.25 | 12.86M |
| March 06, 2026 | 4.2 | 4.34 | 4.34 | 4.36 | 4.19 | 14.46M |
| March 05, 2026 | 4.24 | 4.23 | 4.23 | 4.29 | 4.21 | 12.19M |
