ZJBC Information Technology Co., Ltd (000889.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000889.SZ Historical Return
If you invested ¥1000 in ZJBC Information Technology Co., Ltd (000889.SZ) 10 years ago, it would be worth ¥470.59 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 ¥1,045.45, while ¥1000 invested 1 year ago would be worth ¥991.91. This corresponds to total returns of -52.94%, 4.55%, -0.81%, respectively, with annualized returns of -7.26%, 0.89%, -0.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000889.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.6 | 3.68 | 3.68 | 3.78 | 3.6 | 78.62M |
| July 30, 2026 | 3.66 | 3.45 | 3.45 | 3.67 | 3.44 | 52.03M |
| July 29, 2026 | 3.69 | 3.67 | 3.67 | 3.71 | 3.53 | 58.16M |
| July 28, 2026 | 3.63 | 3.67 | 3.67 | 3.8 | 3.59 | 67.91M |
| July 27, 2026 | 3.55 | 3.69 | 3.69 | 3.7 | 3.49 | 83.19M |
| July 23, 2026 | 3.88 | 3.83 | 3.83 | 4.05 | 3.75 | 154.29M |
| July 22, 2026 | 4.16 | 3.99 | 3.99 | 4.16 | 3.78 | 193.15M |
| July 21, 2026 | 3.53 | 3.8 | 3.8 | 3.8 | 3.46 | 69.95M |
| July 20, 2026 | 3.22 | 3.45 | 3.45 | 3.45 | 3.22 | 42.69M |
| July 17, 2026 | 3.22 | 3.14 | 3.14 | 3.31 | 3.06 | 63.3M |
| July 16, 2026 | 3.25 | 3.34 | 3.34 | 3.5 | 3.16 | 98.27M |
| July 15, 2026 | 3.27 | 3.29 | 3.29 | 3.29 | 3.27 | 25.94M |
| July 14, 2026 | 2.93 | 2.99 | 2.99 | 3.02 | 2.85 | 33.91M |
| July 13, 2026 | 3.09 | 2.98 | 2.98 | 3.3 | 2.95 | 50.51M |
| July 10, 2026 | 3.02 | 3.09 | 3.09 | 3.2 | 2.98 | 45.22M |
| July 09, 2026 | 3.03 | 3.02 | 3.02 | 3.05 | 2.92 | 28.14M |
| July 08, 2026 | 3.07 | 3.03 | 3.03 | 3.07 | 2.96 | 24.2M |
| July 07, 2026 | 3.14 | 3.03 | 3.03 | 3.15 | 2.99 | 28.05M |
| July 06, 2026 | 3.29 | 3.13 | 3.13 | 3.32 | 3.11 | 33.81M |
| July 03, 2026 | 3.32 | 3.28 | 3.28 | 3.36 | 3.28 | 28.94M |
| July 02, 2026 | 3.4 | 3.3 | 3.3 | 3.49 | 3.28 | 41.96M |
| July 01, 2026 | 3.39 | 3.42 | 3.42 | 3.47 | 3.31 | 43.9M |
| June 30, 2026 | 3.32 | 3.37 | 3.37 | 3.41 | 3.26 | 33.23M |
| June 29, 2026 | 3.36 | 3.33 | 3.33 | 3.44 | 3.27 | 41.34M |
| June 26, 2026 | 3.53 | 3.37 | 3.37 | 3.54 | 3.34 | 51.73M |
| June 25, 2026 | 3.76 | 3.59 | 3.59 | 3.78 | 3.54 | 56.03M |
| June 24, 2026 | 3.76 | 3.8 | 3.8 | 3.9 | 3.67 | 62.28M |
| June 23, 2026 | 4.09 | 3.94 | 3.94 | 4.09 | 3.87 | 90.7M |
| June 22, 2026 | 3.95 | 4.26 | 4.26 | 4.36 | 3.88 | 150.36M |
| June 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.91 | 46.13M |
| June 17, 2026 | 3.72 | 3.65 | 3.65 | 3.72 | 3.61 | 39.56M |
| June 16, 2026 | 3.55 | 3.77 | 3.77 | 3.78 | 3.46 | 59.34M |
| June 15, 2026 | 3.53 | 3.55 | 3.55 | 3.67 | 3.5 | 32.17M |
| June 12, 2026 | 3.58 | 3.49 | 3.49 | 3.6 | 3.47 | 35.99M |
| June 11, 2026 | 3.55 | 3.51 | 3.51 | 3.57 | 3.45 | 43.01M |
| June 10, 2026 | 3.68 | 3.58 | 3.58 | 3.82 | 3.56 | 53.3M |
| June 09, 2026 | 3.71 | 3.67 | 3.67 | 3.74 | 3.62 | 30.73M |
| June 08, 2026 | 3.65 | 3.62 | 3.62 | 3.78 | 3.55 | 44.1M |
| June 05, 2026 | 3.79 | 3.76 | 3.76 | 3.85 | 3.71 | 45.47M |
| June 04, 2026 | 3.81 | 3.82 | 3.82 | 3.93 | 3.78 | 55.95M |
| June 03, 2026 | 3.88 | 3.95 | 3.95 | 4.16 | 3.84 | 91.8M |
| June 02, 2026 | 4 | 3.91 | 3.91 | 4 | 3.7 | 75.17M |
| June 01, 2026 | 3.97 | 4.01 | 4.01 | 4.11 | 3.87 | 65.51M |
| May 29, 2026 | 4.28 | 4.04 | 4.04 | 4.28 | 3.97 | 117.83M |
| May 28, 2026 | 3.92 | 4.3 | 4.3 | 4.3 | 3.91 | 38.38M |
| May 27, 2026 | 3.94 | 3.91 | 3.91 | 3.97 | 3.77 | 54.4M |
| May 26, 2026 | 4.01 | 3.94 | 3.94 | 4.02 | 3.83 | 66.85M |
| May 25, 2026 | 4.26 | 4.13 | 4.13 | 4.29 | 4.06 | 77.21M |
| May 22, 2026 | 4.15 | 4.23 | 4.23 | 4.27 | 4 | 87.43M |
| May 21, 2026 | 5.11 | 4.05 | 4.05 | 5.11 | 4.03 | 114.7M |
| May 20, 2026 | 4.64 | 4.45 | 4.45 | 4.66 | 4.33 | 99.8M |
| May 19, 2026 | 4.67 | 4.7 | 4.7 | 4.81 | 4.51 | 101.17M |
| May 18, 2026 | 5.11 | 4.84 | 4.84 | 5.35 | 4.69 | 141.75M |
| May 15, 2026 | 5.25 | 5.15 | 5.15 | 5.39 | 5.03 | 138.21M |
| May 14, 2026 | 5.8 | 5.32 | 5.32 | 5.85 | 5.3 | 190.6M |
| May 13, 2026 | 5 | 5.57 | 5.57 | 5.57 | 5 | 156.4M |
| May 12, 2026 | 5.37 | 5.06 | 5.06 | 5.45 | 5.03 | 138.32M |
| May 11, 2026 | 5.46 | 5.26 | 5.26 | 5.55 | 5.21 | 193.45M |
| May 08, 2026 | 5.66 | 5.41 | 5.41 | 5.89 | 5.34 | 282.5M |
| May 07, 2026 | 5.28 | 5.35 | 5.35 | 5.35 | 5.27 | 48.79M |
AD
