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 ¥602.5 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥982.56, while ¥1000 invested 1 year ago would be worth ¥777.01. This corresponds to total returns of -39.75%, -1.74%, -22.3%, respectively, with annualized returns of -4.94%, -0.35%, -22.3%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 3.28 | 3.31 | 3.31 | 3.32 | 3.15 | 17.61M |
| June 18, 2026 | 3.31 | 3.32 | 3.32 | 3.36 | 3.26 | 9.68M |
| June 17, 2026 | 3.4 | 3.32 | 3.32 | 3.43 | 3.3 | 13.83M |
| June 16, 2026 | 3.5 | 3.42 | 3.42 | 3.51 | 3.39 | 12.32M |
| June 15, 2026 | 3.52 | 3.49 | 3.49 | 3.59 | 3.44 | 13.32M |
| June 12, 2026 | 3.47 | 3.52 | 3.52 | 3.54 | 3.41 | 11.19M |
| June 11, 2026 | 3.48 | 3.46 | 3.46 | 3.52 | 3.4 | 11.29M |
| June 10, 2026 | 3.53 | 3.5 | 3.5 | 3.56 | 3.44 | 10.9M |
| June 09, 2026 | 3.6 | 3.56 | 3.56 | 3.62 | 3.53 | 9.98M |
| June 08, 2026 | 3.59 | 3.56 | 3.56 | 3.66 | 3.53 | 10.28M |
| June 05, 2026 | 3.6 | 3.66 | 3.66 | 3.68 | 3.58 | 11.54M |
| June 04, 2026 | 3.67 | 3.6 | 3.6 | 3.7 | 3.58 | 11.24M |
| June 03, 2026 | 3.71 | 3.69 | 3.69 | 3.74 | 3.65 | 10.91M |
| 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 |
AD
