Soyea Technology Co., Ltd (000909.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000909.SZ Historical Return
If you invested ¥1000 in Soyea Technology Co., Ltd (000909.SZ) 10 years ago, it would be worth ¥211.35 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥592.96, while ¥1000 invested 1 year ago would be worth ¥642.75. This corresponds to total returns of -78.87%, -40.7%, -35.73%, respectively, with annualized returns of -14.39%, -9.92%, -35.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000909.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 4.36 | 4.21 | 4.21 | 4.4 | 4.21 | 3.57M |
| July 10, 2026 | 4.25 | 4.39 | 4.39 | 4.42 | 4.16 | 4.55M |
| July 09, 2026 | 4.23 | 4.2 | 4.2 | 4.32 | 4.1 | 3.99M |
| July 08, 2026 | 4.18 | 4.23 | 4.23 | 4.38 | 4.18 | 6.09M |
| July 07, 2026 | 4.61 | 4.17 | 4.17 | 4.62 | 4.15 | 9.08M |
| July 06, 2026 | 4.37 | 4.61 | 4.61 | 4.67 | 4.29 | 10.9M |
| July 03, 2026 | 4.3 | 4.36 | 4.36 | 4.36 | 4.28 | 2.7M |
| July 02, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4 | 7.7M |
| July 01, 2026 | 3.91 | 3.95 | 3.95 | 3.95 | 3.84 | 954,811 |
| June 30, 2026 | 3.62 | 3.76 | 3.76 | 3.76 | 3.58 | 3.72M |
| June 29, 2026 | 3.62 | 3.58 | 3.58 | 3.7 | 3.51 | 2.78M |
| June 26, 2026 | 3.5 | 3.61 | 3.61 | 3.64 | 3.45 | 2.77M |
| June 25, 2026 | 3.58 | 3.54 | 3.54 | 3.67 | 3.43 | 5.83M |
| June 24, 2026 | 3.78 | 3.6 | 3.6 | 3.78 | 3.58 | 6.2M |
| June 23, 2026 | 3.73 | 3.77 | 3.77 | 3.91 | 3.73 | 3.11M |
| June 22, 2026 | 3.89 | 3.8 | 3.8 | 3.9 | 3.7 | 4.81M |
| June 18, 2026 | 4.03 | 3.89 | 3.89 | 4.03 | 3.86 | 4.54M |
| June 17, 2026 | 4.13 | 4.03 | 4.03 | 4.19 | 4.01 | 3.72M |
| June 16, 2026 | 4.13 | 4.15 | 4.15 | 4.16 | 4.02 | 3.48M |
| June 15, 2026 | 4.14 | 4.14 | 4.14 | 4.26 | 4.07 | 4.41M |
| June 12, 2026 | 4.24 | 4.1 | 4.1 | 4.29 | 4.06 | 7.21M |
| June 11, 2026 | 4.08 | 4.21 | 4.21 | 4.21 | 4.08 | 3.94M |
| June 10, 2026 | 4.1 | 4.01 | 4.01 | 4.13 | 3.95 | 7.02M |
| June 09, 2026 | 4.34 | 4.14 | 4.14 | 4.34 | 4.13 | 7.05M |
| June 08, 2026 | 4.45 | 4.35 | 4.35 | 4.5 | 4.31 | 6.89M |
| June 05, 2026 | 4.67 | 4.54 | 4.54 | 4.71 | 4.5 | 6.64M |
| June 04, 2026 | 4.83 | 4.68 | 4.68 | 4.88 | 4.61 | 4.71M |
| June 03, 2026 | 4.89 | 4.84 | 4.84 | 4.96 | 4.78 | 5.9M |
| June 02, 2026 | 4.9 | 4.88 | 4.88 | 4.96 | 4.75 | 6.54M |
| June 01, 2026 | 4.52 | 4.85 | 4.85 | 4.85 | 4.51 | 9.14M |
| May 29, 2026 | 4.52 | 4.62 | 4.62 | 4.78 | 4.5 | 11.17M |
| May 28, 2026 | 4.53 | 4.55 | 4.55 | 4.62 | 4.47 | 4.63M |
| May 27, 2026 | 4.73 | 4.53 | 4.53 | 4.74 | 4.49 | 8.96M |
| May 26, 2026 | 4.64 | 4.73 | 4.73 | 4.84 | 4.62 | 8.6M |
| May 25, 2026 | 4.85 | 4.62 | 4.62 | 4.92 | 4.59 | 10.27M |
| May 22, 2026 | 5 | 4.83 | 4.83 | 5.07 | 4.76 | 7.6M |
| May 21, 2026 | 4.63 | 4.99 | 4.99 | 5.32 | 4.63 | 10.97M |
| May 20, 2026 | 5.35 | 5.25 | 5.25 | 5.36 | 5.19 | 19.23M |
| May 19, 2026 | 4.94 | 5.1 | 5.1 | 5.1 | 4.94 | 4.1M |
| May 18, 2026 | 4.63 | 4.86 | 4.86 | 4.86 | 4.59 | 14.39M |
| May 15, 2026 | 4.79 | 4.63 | 4.63 | 4.86 | 4.58 | 8.55M |
| May 14, 2026 | 4.8 | 4.77 | 4.77 | 5.05 | 4.73 | 10.94M |
| May 13, 2026 | 4.95 | 4.82 | 4.82 | 5.05 | 4.76 | 13.05M |
| May 12, 2026 | 4.64 | 4.83 | 4.83 | 4.83 | 4.6 | 14.75M |
| May 11, 2026 | 4.68 | 4.6 | 4.6 | 4.72 | 4.57 | 13.28M |
| May 08, 2026 | 4.45 | 4.69 | 4.69 | 4.69 | 4.43 | 18.32M |
| May 07, 2026 | 4.61 | 4.47 | 4.47 | 4.62 | 4.47 | 23.71M |
| May 06, 2026 | 4.43 | 4.7 | 4.7 | 4.85 | 4.43 | 35.08M |
| April 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.17M |
| April 29, 2026 | 4.91 | 4.91 | 4.91 | 4.97 | 4.91 | 13.41M |
| April 28, 2026 | 5.17 | 5.17 | 5.17 | 5.2 | 5.17 | 34.48M |
| April 27, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 967,000 |
| April 24, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 196,400 |
| April 23, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 530,100 |
| April 22, 2026 | 6.64 | 6.35 | 6.35 | 6.67 | 6.34 | 6.93M |
| April 21, 2026 | 6.66 | 6.65 | 6.65 | 6.79 | 6.6 | 3.88M |
| April 20, 2026 | 6.62 | 6.68 | 6.68 | 6.68 | 6.52 | 3.61M |
| April 17, 2026 | 6.7 | 6.66 | 6.66 | 6.91 | 6.61 | 4.53M |
| April 16, 2026 | 6.6 | 6.66 | 6.66 | 6.73 | 6.49 | 5.38M |
| April 15, 2026 | 6.65 | 6.55 | 6.55 | 6.75 | 6.43 | 7.66M |
AD
