ZJBC Information Technology Co., Ltd (000889.SZ) SHZ
3.91
-0.1(-2.49%)
Currency In CNY
- 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 ¥514.47 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥863.13, while ¥1000 invested 1 year ago would be worth ¥1,448.15. This corresponds to total returns of -48.55%, -13.69%, 44.81%, respectively, with annualized returns of -6.43%, -2.9%, 44.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000889.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 4.5 | 4.86 | 4.86 | 4.86 | 4.5 | 115.81M |
| April 30, 2026 | 4.69 | 4.42 | 4.42 | 4.75 | 4.37 | 178.91M |
| April 29, 2026 | 4.82 | 4.81 | 4.81 | 4.98 | 4.71 | 240.73M |
| April 28, 2026 | 4.46 | 4.91 | 4.91 | 4.91 | 4.45 | 248.33M |
| April 27, 2026 | 4.7 | 4.46 | 4.46 | 4.75 | 4.32 | 233.85M |
| April 24, 2026 | 4.35 | 4.79 | 4.79 | 4.79 | 4.25 | 245.54M |
| April 23, 2026 | 4.58 | 4.35 | 4.35 | 4.79 | 4.26 | 177.95M |
| April 22, 2026 | 4.45 | 4.62 | 4.62 | 4.85 | 4.42 | 163.36M |
| April 21, 2026 | 4.76 | 4.66 | 4.66 | 5 | 4.63 | 213.51M |
| April 20, 2026 | 5.42 | 5.14 | 5.14 | 5.45 | 5.03 | 255.56M |
| April 17, 2026 | 4.85 | 5.29 | 5.29 | 5.44 | 4.81 | 275.65M |
| April 16, 2026 | 4.57 | 5 | 5 | 5.21 | 4.38 | 342.63M |
| April 15, 2026 | 4.32 | 4.74 | 4.74 | 4.74 | 4.03 | 319.14M |
| April 14, 2026 | 3.89 | 4.31 | 4.31 | 4.31 | 3.89 | 126.28M |
| April 13, 2026 | 4.28 | 3.92 | 3.92 | 4.35 | 3.92 | 220.32M |
| April 10, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.1 | 179.05M |
| April 09, 2026 | 3.66 | 3.95 | 3.95 | 3.95 | 3.54 | 118.73M |
| April 08, 2026 | 3.35 | 3.59 | 3.59 | 3.59 | 3.33 | 30.74M |
| April 07, 2026 | 3.19 | 3.26 | 3.26 | 3.28 | 3.17 | 15.38M |
| April 03, 2026 | 3.32 | 3.2 | 3.2 | 3.36 | 3.18 | 17.2M |
| April 02, 2026 | 3.39 | 3.3 | 3.3 | 3.42 | 3.28 | 21.68M |
| April 01, 2026 | 3.49 | 3.4 | 3.4 | 3.5 | 3.37 | 26.88M |
| March 31, 2026 | 3.48 | 3.36 | 3.36 | 3.53 | 3.35 | 27.96M |
| March 30, 2026 | 3.35 | 3.48 | 3.48 | 3.49 | 3.32 | 41.09M |
| March 27, 2026 | 3.27 | 3.41 | 3.41 | 3.53 | 3.26 | 58.13M |
| March 26, 2026 | 3.51 | 3.38 | 3.38 | 3.51 | 3.31 | 74.77M |
| March 25, 2026 | 3.47 | 3.54 | 3.54 | 3.54 | 3.47 | 23.42M |
| March 24, 2026 | 3.12 | 3.22 | 3.22 | 3.24 | 3.08 | 24.55M |
| March 23, 2026 | 3.2 | 3.04 | 3.04 | 3.21 | 3.02 | 26.27M |
| March 20, 2026 | 3.34 | 3.24 | 3.24 | 3.39 | 3.23 | 16.89M |
| March 19, 2026 | 3.4 | 3.34 | 3.34 | 3.42 | 3.33 | 16.23M |
| March 18, 2026 | 3.38 | 3.42 | 3.42 | 3.43 | 3.35 | 15.12M |
| March 17, 2026 | 3.47 | 3.38 | 3.38 | 3.5 | 3.36 | 16.38M |
| March 16, 2026 | 3.44 | 3.45 | 3.45 | 3.5 | 3.43 | 12.2M |
| March 13, 2026 | 3.51 | 3.46 | 3.46 | 3.53 | 3.44 | 16.31M |
| March 12, 2026 | 3.56 | 3.5 | 3.5 | 3.6 | 3.5 | 16.62M |
| March 11, 2026 | 3.64 | 3.56 | 3.56 | 3.66 | 3.55 | 16.71M |
| March 10, 2026 | 3.49 | 3.62 | 3.64 | 3.67 | 3.49 | 8.87M |
| March 09, 2026 | 3.56 | 3.61 | 3.61 | 3.64 | 3.49 | 21.25M |
| March 06, 2026 | 3.49 | 3.6 | 3.6 | 3.61 | 3.48 | 16.71M |
| March 05, 2026 | 3.5 | 3.52 | 3.52 | 3.56 | 3.5 | 20.29M |
| March 04, 2026 | 3.68 | 3.42 | 3.44 | 3.68 | 3.4 | 12.91M |
