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 ¥533.04 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,093.37, while ¥1000 invested 1 year ago would be worth ¥753.11. This corresponds to total returns of -46.7%, 9.34%, -24.69%, respectively, with annualized returns of -6.1%, 1.8%, -24.69%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.56 | 3.7 | 3.7 | 3.73 | 3.56 | 26.52M |
| November 10, 2026 | 3.58 | 3.57 | 3.57 | 3.6 | 3.54 | 12.35M |
| November 09, 2026 | 3.59 | 3.55 | 3.55 | 3.67 | 3.55 | 15.76M |
| November 06, 2026 | 3.51 | 3.58 | 3.58 | 3.6 | 3.5 | 15.73M |
| November 05, 2026 | 3.53 | 3.59 | 3.59 | 3.59 | 3.52 | 19.44M |
| November 04, 2026 | 3.54 | 3.55 | 3.55 | 3.58 | 3.46 | 23.21M |
| November 03, 2026 | 3.42 | 3.53 | 3.53 | 3.59 | 3.4 | 24.68M |
| November 02, 2026 | 3.35 | 3.43 | 3.43 | 3.44 | 3.3 | 18.89M |
| October 30, 2026 | 3.49 | 3.37 | 3.37 | 3.52 | 3.36 | 38.32M |
| October 29, 2026 | 3.52 | 3.52 | 3.52 | 3.68 | 3.5 | 56.99M |
| October 28, 2026 | 3.36 | 3.36 | 3.36 | 3.42 | 3.34 | 8.02M |
| October 27, 2026 | 3.44 | 3.36 | 3.36 | 3.49 | 3.36 | 9.94M |
| October 26, 2026 | 3.42 | 3.45 | 3.45 | 3.49 | 3.4 | 8.99M |
| October 23, 2026 | 3.38 | 3.44 | 3.44 | 3.46 | 3.27 | 17.1M |
| October 22, 2026 | 3.5 | 3.42 | 3.42 | 3.54 | 3.41 | 14.67M |
| October 21, 2026 | 3.56 | 3.52 | 3.52 | 3.61 | 3.5 | 15.1M |
| October 20, 2026 | 3.57 | 3.55 | 3.55 | 3.59 | 3.5 | 14.85M |
| October 19, 2026 | 3.55 | 3.55 | 3.55 | 3.6 | 3.48 | 13.74M |
| October 16, 2026 | 3.59 | 3.59 | 3.59 | 3.67 | 3.55 | 17.94M |
| October 15, 2026 | 3.58 | 3.54 | 3.54 | 3.61 | 3.51 | 15M |
| October 14, 2026 | 3.68 | 3.62 | 3.62 | 3.72 | 3.6 | 13.09M |
| October 13, 2026 | 3.61 | 3.71 | 3.71 | 3.72 | 3.54 | 17.18M |
| October 12, 2026 | 3.71 | 3.64 | 3.64 | 3.75 | 3.61 | 16.25M |
| October 09, 2026 | 3.68 | 3.71 | 3.71 | 3.74 | 3.59 | 20.74M |
| October 08, 2026 | 3.72 | 3.69 | 3.69 | 3.8 | 3.68 | 18.74M |
| September 30, 2026 | 3.76 | 3.72 | 3.72 | 3.8 | 3.69 | 17.58M |
| September 29, 2026 | 3.66 | 3.74 | 3.74 | 3.79 | 3.66 | 22.14M |
| September 28, 2026 | 3.74 | 3.68 | 3.68 | 3.78 | 3.66 | 15.76M |
| September 24, 2026 | 3.72 | 3.73 | 3.73 | 3.87 | 3.68 | 23.69M |
| September 23, 2026 | 3.88 | 3.67 | 3.67 | 3.89 | 3.67 | 38.44M |
| September 22, 2026 | 3.88 | 3.9 | 3.9 | 3.94 | 3.75 | 37.64M |
| September 21, 2026 | 3.78 | 3.83 | 3.83 | 3.86 | 3.75 | 27.67M |
| September 18, 2026 | 3.88 | 3.8 | 3.8 | 3.89 | 3.78 | 42.46M |
| September 17, 2026 | 3.72 | 3.91 | 3.91 | 4.09 | 3.6 | 63.94M |
| September 16, 2026 | 3.82 | 3.74 | 3.74 | 3.82 | 3.66 | 41.68M |
| September 15, 2026 | 4.11 | 3.87 | 3.87 | 4.11 | 3.82 | 65.76M |
| 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 |
AD
