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 ¥298.65 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 ¥997.01, while ¥1000 invested 1 year ago would be worth ¥828.36. This corresponds to total returns of -70.13%, -0.3%, -17.16%, respectively, with annualized returns of -11.38%, -0.06%, -17.16%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.24 | 3.33 | 3.33 | 3.35 | 3.21 | 64.32M |
| November 10, 2026 | 3.23 | 3.25 | 3.25 | 3.26 | 3.18 | 47.69M |
| November 09, 2026 | 3.22 | 3.16 | 3.16 | 3.26 | 3.16 | 66.26M |
| November 06, 2026 | 3.09 | 3.19 | 3.19 | 3.42 | 2.98 | 101.27M |
| November 05, 2026 | 2.97 | 3.27 | 3.27 | 3.27 | 2.95 | 58.15M |
| November 04, 2026 | 2.91 | 2.97 | 2.97 | 2.98 | 2.85 | 30.18M |
| November 03, 2026 | 2.94 | 2.92 | 2.92 | 3.01 | 2.88 | 35.15M |
| November 02, 2026 | 2.91 | 2.97 | 2.97 | 2.99 | 2.83 | 44.5M |
| October 30, 2026 | 3.04 | 2.96 | 2.96 | 3.12 | 2.95 | 30.41M |
| October 29, 2026 | 3.15 | 3.05 | 3.05 | 3.16 | 3.05 | 21.65M |
| October 28, 2026 | 3.16 | 3.18 | 3.18 | 3.19 | 3.1 | 19.54M |
| October 27, 2026 | 3.27 | 3.12 | 3.12 | 3.3 | 3.11 | 18.85M |
| October 26, 2026 | 3.19 | 3.26 | 3.26 | 3.3 | 3.16 | 22.56M |
| October 23, 2026 | 3.15 | 3.23 | 3.23 | 3.24 | 2.95 | 37.35M |
| October 22, 2026 | 3.31 | 3.21 | 3.21 | 3.35 | 3.2 | 21.01M |
| October 21, 2026 | 3.34 | 3.33 | 3.33 | 3.39 | 3.3 | 23.67M |
| October 20, 2026 | 3.24 | 3.29 | 3.29 | 3.32 | 3.23 | 17.76M |
| October 19, 2026 | 3.34 | 3.27 | 3.27 | 3.38 | 3.21 | 25.16M |
| October 16, 2026 | 3.43 | 3.32 | 3.32 | 3.45 | 3.29 | 21.07M |
| October 15, 2026 | 3.46 | 3.37 | 3.37 | 3.49 | 3.35 | 25.67M |
| October 14, 2026 | 3.55 | 3.51 | 3.51 | 3.59 | 3.5 | 16.28M |
| October 13, 2026 | 3.47 | 3.57 | 3.57 | 3.6 | 3.4 | 22.31M |
| October 12, 2026 | 3.62 | 3.51 | 3.51 | 3.65 | 3.5 | 18.88M |
| October 09, 2026 | 3.57 | 3.66 | 3.66 | 3.66 | 3.44 | 31.88M |
| October 08, 2026 | 3.6 | 3.58 | 3.58 | 3.66 | 3.55 | 19.9M |
| September 30, 2026 | 3.7 | 3.62 | 3.62 | 3.71 | 3.61 | 19.11M |
| September 29, 2026 | 3.63 | 3.7 | 3.7 | 3.73 | 3.6 | 25.33M |
| September 28, 2026 | 3.7 | 3.63 | 3.63 | 3.71 | 3.57 | 26.76M |
| September 24, 2026 | 3.71 | 3.7 | 3.7 | 3.77 | 3.69 | 21.3M |
| September 23, 2026 | 3.96 | 3.74 | 3.74 | 3.96 | 3.71 | 55.81M |
| September 22, 2026 | 3.94 | 3.94 | 3.94 | 3.99 | 3.88 | 46.46M |
| September 21, 2026 | 3.88 | 3.89 | 3.89 | 3.93 | 3.86 | 28.18M |
| September 18, 2026 | 4.06 | 3.89 | 3.89 | 4.06 | 3.87 | 30.2M |
| September 17, 2026 | 3.93 | 3.9 | 3.9 | 3.98 | 3.82 | 36.19M |
| September 16, 2026 | 3.82 | 3.93 | 3.93 | 3.95 | 3.79 | 39.29M |
| September 15, 2026 | 3.94 | 3.85 | 3.85 | 3.98 | 3.83 | 52.14M |
| September 11, 2026 | 4.06 | 4.1 | 4.1 | 4.17 | 4.02 | 92.85M |
| September 10, 2026 | 4.02 | 4.2 | 4.2 | 4.38 | 3.88 | 137.41M |
| September 09, 2026 | 3.98 | 3.98 | 3.98 | 4.16 | 3.96 | 28.98M |
| September 08, 2026 | 3.97 | 4.01 | 4.01 | 4.04 | 3.94 | 26.35M |
| September 07, 2026 | 4 | 3.95 | 3.95 | 4.03 | 3.94 | 26.07M |
| September 04, 2026 | 4.02 | 3.99 | 3.99 | 4.1 | 3.98 | 34.44M |
| September 03, 2026 | 4.08 | 3.99 | 3.99 | 4.11 | 3.96 | 31.54M |
| September 02, 2026 | 4.03 | 4.07 | 4.07 | 4.11 | 4 | 29.07M |
| September 01, 2026 | 4.04 | 4.07 | 4.07 | 4.1 | 4 | 36.65M |
| August 31, 2026 | 3.98 | 4.02 | 4.02 | 4.02 | 3.92 | 28.58M |
| August 28, 2026 | 4.04 | 4.02 | 4.02 | 4.06 | 3.99 | 33.33M |
| August 27, 2026 | 4.02 | 4.04 | 4.04 | 4.07 | 4 | 40.31M |
| August 26, 2026 | 4 | 4.02 | 4.02 | 4.06 | 3.93 | 44.23M |
| August 25, 2026 | 3.85 | 4.01 | 4.01 | 4.05 | 3.82 | 56.97M |
| August 24, 2026 | 3.88 | 3.89 | 3.89 | 3.95 | 3.8 | 35.23M |
| August 21, 2026 | 3.78 | 3.86 | 3.86 | 3.88 | 3.7 | 26.96M |
| August 20, 2026 | 3.75 | 3.82 | 3.82 | 3.86 | 3.71 | 31.21M |
| August 19, 2026 | 4.08 | 3.72 | 3.72 | 4.08 | 3.68 | 46.71M |
| August 18, 2026 | 4.06 | 3.97 | 3.97 | 4.07 | 3.94 | 42.02M |
| August 17, 2026 | 4.05 | 4.07 | 4.07 | 4.08 | 3.96 | 50.58M |
| August 14, 2026 | 4.08 | 4.07 | 4.07 | 4.17 | 3.96 | 72.64M |
| August 13, 2026 | 4.18 | 4.11 | 4.11 | 4.48 | 4.1 | 116.59M |
| August 12, 2026 | 4.01 | 4.08 | 4.08 | 4.14 | 3.95 | 61.8M |
| August 11, 2026 | 4.06 | 3.98 | 3.98 | 4.07 | 3.95 | 45.45M |
AD
