Soyea Technology Co., Ltd (000909.SZ) SHZ
4.83
-0.05000008(-1.02%)
Currency In CNY
- 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 ¥255.78 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥683.99, while ¥1000 invested 1 year ago would be worth ¥798.36. This corresponds to total returns of -74.42%, -31.6%, -20.16%, respectively, with annualized returns of -12.74%, -7.31%, -20.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000909.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 6.7 | 6.63 | 6.63 | 6.89 | 6.53 | 8.74M |
| April 13, 2026 | 6.75 | 6.74 | 6.74 | 6.98 | 6.62 | 10.36M |
| April 10, 2026 | 6.64 | 6.69 | 6.69 | 6.76 | 6.52 | 11.17M |
| April 09, 2026 | 6.19 | 6.44 | 6.44 | 6.44 | 6.1 | 5.26M |
| April 08, 2026 | 6.1 | 6.13 | 6.13 | 6.25 | 6.05 | 5.86M |
| April 07, 2026 | 5.68 | 5.99 | 5.99 | 5.99 | 5.67 | 5.06M |
| April 03, 2026 | 5.88 | 5.7 | 5.7 | 5.91 | 5.6 | 3.85M |
| April 02, 2026 | 6.05 | 5.85 | 5.85 | 6.05 | 5.78 | 4.66M |
| April 01, 2026 | 6.18 | 5.98 | 5.98 | 6.25 | 5.89 | 9.8M |
| March 31, 2026 | -1 | -1 | 6.08 | -1 | -1 | 0 |
| March 30, 2026 | 6.05 | 6.08 | 6.08 | 6.16 | 5.95 | 4.26M |
| March 27, 2026 | 6 | 6.06 | 6.06 | 6.09 | 5.87 | 6.16M |
| March 26, 2026 | 5.9 | 5.95 | 5.95 | 5.95 | 5.74 | 8.99M |
| March 25, 2026 | 5.41 | 5.67 | 5.67 | 5.67 | 5.38 | 1.35M |
| March 24, 2026 | 5.33 | 5.4 | 5.4 | 5.41 | 5.23 | 2.12M |
| March 23, 2026 | 5.35 | 5.23 | 5.23 | 5.46 | 5.23 | 5.58M |
| March 20, 2026 | 5.72 | 5.5 | 5.5 | 5.76 | 5.5 | 3.31M |
| March 19, 2026 | 5.8 | 5.69 | 5.69 | 5.85 | 5.65 | 3.73M |
| March 18, 2026 | 5.81 | 5.87 | 5.87 | 5.95 | 5.77 | 3.91M |
| March 17, 2026 | 5.92 | 5.78 | 5.78 | 5.98 | 5.76 | 3.72M |
| March 16, 2026 | 5.97 | 5.92 | 5.92 | 5.99 | 5.88 | 2.75M |
| March 13, 2026 | 6.1 | 5.97 | 5.97 | 6.18 | 5.94 | 4.96M |
| March 12, 2026 | 6.29 | 6.13 | 6.13 | 6.3 | 6.12 | 3.69M |
| March 11, 2026 | 6.1 | 6.27 | 6.27 | 6.29 | 6.09 | 4.14M |
| March 10, 2026 | 6.24 | 6.17 | 6.1 | 6.25 | 6.16 | 1.31M |
| March 09, 2026 | 6.14 | 6.2 | 6.2 | 6.23 | 6.14 | 3.93M |
| March 06, 2026 | 6.24 | 6.24 | 6.24 | 6.33 | 6.16 | 4.07M |
| March 05, 2026 | 6.09 | 6.25 | 6.25 | 6.28 | 6 | 6.78M |
