Tianjin Tianbao Infrastructure Co., Ltd. (000965.SZ) SHZ
3.33
-0.05(-1.48%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000965.SZ Historical Return
If you invested ¥1000 in Tianjin Tianbao Infrastructure Co., Ltd. (000965.SZ) 10 years ago, it would be worth ¥734.51 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 ¥1,225.09, while ¥1000 invested 1 year ago would be worth ¥857.88. This corresponds to total returns of -26.55%, 22.51%, -14.21%, respectively, with annualized returns of -3.04%, 4.14%, -14.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000965.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.44 | 3.38 | 3.38 | 3.45 | 3.34 | 14.56M |
| June 01, 2026 | 3.3 | 3.45 | 3.45 | 3.47 | 3.2 | 23.61M |
| May 29, 2026 | 3.3 | 3.31 | 3.31 | 3.45 | 3.26 | 22.74M |
| May 28, 2026 | 3.22 | 3.27 | 3.27 | 3.29 | 3.2 | 12.47M |
| May 27, 2026 | 3.34 | 3.23 | 3.23 | 3.35 | 3.2 | 20.04M |
| May 26, 2026 | 3.43 | 3.35 | 3.35 | 3.43 | 3.31 | 14.5M |
| May 25, 2026 | 3.41 | 3.44 | 3.44 | 3.46 | 3.4 | 9.35M |
| May 22, 2026 | 3.4 | 3.41 | 3.41 | 3.43 | 3.37 | 10M |
| May 21, 2026 | 3.55 | 3.4 | 3.4 | 3.55 | 3.38 | 20.42M |
| May 20, 2026 | 3.57 | 3.52 | 3.52 | 3.58 | 3.51 | 10.63M |
| May 19, 2026 | 3.54 | 3.59 | 3.59 | 3.61 | 3.54 | 13.2M |
| May 18, 2026 | 3.55 | 3.53 | 3.53 | 3.55 | 3.48 | 17.63M |
| May 15, 2026 | 3.58 | 3.54 | 3.54 | 3.59 | 3.53 | 16.8M |
| May 14, 2026 | 3.68 | 3.58 | 3.58 | 3.7 | 3.58 | 17.15M |
| May 13, 2026 | 3.69 | 3.68 | 3.68 | 3.71 | 3.64 | 17.25M |
| May 12, 2026 | 3.74 | 3.69 | 3.69 | 3.75 | 3.68 | 19.48M |
| May 11, 2026 | 3.78 | 3.74 | 3.74 | 3.8 | 3.71 | 24.07M |
| May 08, 2026 | 3.7 | 3.77 | 3.77 | 3.78 | 3.69 | 27.05M |
| May 07, 2026 | 3.73 | 3.7 | 3.7 | 3.74 | 3.67 | 21.44M |
| May 06, 2026 | 3.75 | 3.74 | 3.74 | 3.76 | 3.68 | 29.17M |
| April 30, 2026 | 3.66 | 3.73 | 3.73 | 3.75 | 3.63 | 34.82M |
| April 29, 2026 | 3.62 | 3.64 | 3.64 | 3.65 | 3.6 | 24.57M |
| April 28, 2026 | 3.55 | 3.55 | 3.55 | 3.58 | 3.52 | 12.49M |
| April 27, 2026 | 3.56 | 3.58 | 3.58 | 3.59 | 3.48 | 17.36M |
| April 24, 2026 | 3.52 | 3.54 | 3.54 | 3.55 | 3.48 | 13.18M |
| April 23, 2026 | 3.58 | 3.53 | 3.53 | 3.58 | 3.51 | 17.61M |
| April 22, 2026 | 3.6 | 3.58 | 3.58 | 3.61 | 3.56 | 13.16M |
| April 21, 2026 | 3.62 | 3.61 | 3.61 | 3.66 | 3.59 | 14.32M |
| April 20, 2026 | 3.64 | 3.63 | 3.63 | 3.65 | 3.58 | 14.74M |
| April 17, 2026 | 3.66 | 3.65 | 3.65 | 3.68 | 3.62 | 17.78M |
| April 16, 2026 | 3.63 | 3.64 | 3.64 | 3.65 | 3.61 | 15.35M |
| April 15, 2026 | 3.71 | 3.63 | 3.63 | 3.72 | 3.61 | 23.57M |
| April 14, 2026 | 3.67 | 3.73 | 3.73 | 3.74 | 3.66 | 28.45M |
| April 13, 2026 | 3.6 | 3.65 | 3.65 | 3.67 | 3.56 | 18.05M |
| April 10, 2026 | 3.62 | 3.62 | 3.62 | 3.67 | 3.62 | 18.43M |
| April 09, 2026 | 3.67 | 3.61 | 3.61 | 3.68 | 3.58 | 22.86M |
| April 08, 2026 | 3.64 | 3.7 | 3.7 | 3.7 | 3.63 | 24.13M |
| April 07, 2026 | 3.51 | 3.6 | 3.6 | 3.62 | 3.5 | 23.7M |
| April 03, 2026 | 3.66 | 3.52 | 3.52 | 3.67 | 3.51 | 23.44M |
| April 02, 2026 | 3.71 | 3.65 | 3.65 | 3.71 | 3.62 | 30.59M |
| April 01, 2026 | 3.81 | 3.72 | 3.72 | 3.84 | 3.68 | 46.9M |
| March 31, 2026 | 3.87 | 3.79 | 3.79 | 3.93 | 3.77 | 59.11M |
| March 30, 2026 | 3.79 | 3.86 | 3.86 | 4.12 | 3.79 | 76.47M |
| March 27, 2026 | 3.97 | 3.88 | 3.88 | 4 | 3.82 | 121.64M |
| March 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.1 | 76.57M |
| March 25, 2026 | 3.68 | 3.8 | 3.8 | 3.8 | 3.64 | 23.49M |
| March 24, 2026 | 3.57 | 3.67 | 3.67 | 3.67 | 3.5 | 24.59M |
| March 23, 2026 | 3.67 | 3.5 | 3.5 | 3.68 | 3.45 | 31.46M |
| March 20, 2026 | 3.9 | 3.74 | 3.74 | 3.9 | 3.73 | 25.22M |
| March 19, 2026 | 3.96 | 3.87 | 3.87 | 3.98 | 3.85 | 21.04M |
| March 18, 2026 | 4.04 | 3.98 | 3.98 | 4.05 | 3.93 | 24.41M |
| March 17, 2026 | 4.04 | 4.03 | 4.03 | 4.12 | 4.02 | 37.23M |
| March 16, 2026 | 4 | 4.02 | 4.02 | 4.06 | 3.99 | 19.2M |
| March 13, 2026 | 3.97 | 4.01 | 4.01 | 4.08 | 3.96 | 33.26M |
| March 12, 2026 | 4 | 3.99 | 3.99 | 4.03 | 3.98 | 18.55M |
| March 11, 2026 | 3.97 | 3.98 | 3.98 | 3.99 | 3.95 | 15.42M |
| March 10, 2026 | 3.88 | 3.96 | 3.97 | 3.98 | 3.88 | 6.3M |
| March 09, 2026 | 3.96 | 3.95 | 3.95 | 3.99 | 3.9 | 19.13M |
| March 06, 2026 | 3.88 | 3.99 | 3.99 | 4 | 3.85 | 24.2M |
| March 05, 2026 | 3.89 | 3.89 | 3.89 | 3.91 | 3.86 | 17.92M |
