Sensteed Hi-Tech Group (000981.SZ) SHZ
3.50
-0.09(-2.51%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000981.SZ Historical Return
If you invested ¥1000 in Sensteed Hi-Tech Group (000981.SZ) 10 years ago, it would be worth ¥1,250 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 ¥1,822.92, while ¥1000 invested 1 year ago would be worth ¥1,643.19. This corresponds to total returns of 25%, 82.29%, 64.32%, respectively, with annualized returns of 2.26%, 12.75%, 64.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000981.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 3.54 | 3.59 | 3.59 | 3.62 | 3.5 | 188.3M |
| May 29, 2026 | 3.7 | 3.59 | 3.59 | 3.72 | 3.58 | 280.83M |
| May 28, 2026 | 3.7 | 3.75 | 3.75 | 3.81 | 3.63 | 319.45M |
| May 27, 2026 | 3.81 | 3.73 | 3.73 | 3.84 | 3.71 | 307.95M |
| May 26, 2026 | 3.92 | 3.88 | 3.88 | 4.02 | 3.84 | 337.03M |
| May 25, 2026 | 3.89 | 3.85 | 3.85 | 3.94 | 3.8 | 295.42M |
| May 22, 2026 | 3.96 | 3.91 | 3.91 | 3.97 | 3.82 | 343.5M |
| May 21, 2026 | 4.3 | 3.97 | 3.97 | 4.3 | 3.9 | 481.54M |
| May 20, 2026 | 4.12 | 3.94 | 3.94 | 4.13 | 3.91 | 527.2M |
| May 19, 2026 | 4.17 | 4.16 | 4.16 | 4.31 | 4.1 | 425.74M |
| May 18, 2026 | 4.3 | 4.18 | 4.18 | 4.35 | 4.15 | 657.43M |
| May 15, 2026 | 4.35 | 4.41 | 4.41 | 4.58 | 4.33 | 931.4M |
| May 14, 2026 | 4.18 | 4.35 | 4.35 | 4.58 | 4.14 | 1.13B |
| May 13, 2026 | 4.08 | 4.18 | 4.18 | 4.21 | 4.03 | 882.88M |
| May 12, 2026 | 4.01 | 4.27 | 4.27 | 4.32 | 4.01 | 1.28B |
| May 11, 2026 | 3.99 | 3.93 | 3.93 | 4 | 3.91 | 340.07M |
| May 08, 2026 | 3.95 | 4 | 4 | 4.05 | 3.92 | 299.33M |
| May 07, 2026 | 3.91 | 4 | 4 | 4.04 | 3.89 | 384.92M |
| May 06, 2026 | 3.8 | 3.9 | 3.9 | 3.92 | 3.77 | 333.91M |
| April 30, 2026 | 3.94 | 3.84 | 3.84 | 4 | 3.83 | 413.33M |
| April 29, 2026 | 3.7 | 3.75 | 3.75 | 3.8 | 3.68 | 229.5M |
| April 28, 2026 | 3.8 | 3.77 | 3.77 | 3.85 | 3.76 | 192.25M |
| April 27, 2026 | 3.75 | 3.84 | 3.84 | 3.85 | 3.68 | 270.84M |
| April 24, 2026 | 3.89 | 3.79 | 3.79 | 3.89 | 3.72 | 318.5M |
| April 23, 2026 | 4.03 | 3.93 | 3.93 | 4.07 | 3.93 | 329.22M |
| April 22, 2026 | 4.03 | 4.06 | 4.06 | 4.11 | 4.02 | 207.06M |
| April 21, 2026 | 4.08 | 4.07 | 4.07 | 4.1 | 4.02 | 260.77M |
| April 20, 2026 | 4.03 | 4.11 | 4.11 | 4.15 | 3.96 | 380.29M |
| April 17, 2026 | 4.06 | 4.05 | 4.05 | 4.08 | 4.01 | 249.23M |
| April 16, 2026 | 4.1 | 4.08 | 4.08 | 4.11 | 4.03 | 269.18M |
| April 15, 2026 | 4.13 | 4.1 | 4.1 | 4.19 | 4.08 | 245.9M |
| April 14, 2026 | 4.13 | 4.13 | 4.13 | 4.16 | 4.06 | 255.37M |
| April 13, 2026 | 4.1 | 4.12 | 4.12 | 4.12 | 4.06 | 215.28M |
| April 10, 2026 | 4.16 | 4.17 | 4.17 | 4.23 | 4.14 | 257.11M |
| April 09, 2026 | 4.19 | 4.14 | 4.14 | 4.19 | 4.11 | 274.36M |
| April 08, 2026 | 4.15 | 4.27 | 4.27 | 4.3 | 4.12 | 391.56M |
| April 07, 2026 | 4.07 | 4.07 | 4.07 | 4.09 | 4.04 | 180.65M |
| April 03, 2026 | 4.16 | 4.06 | 4.06 | 4.19 | 4.05 | 194.54M |
| April 02, 2026 | 4.25 | 4.13 | 4.13 | 4.26 | 4.12 | 278.77M |
| April 01, 2026 | 4.36 | 4.28 | 4.28 | 4.38 | 4.26 | 243.39M |
| March 31, 2026 | 4.38 | 4.29 | 4.29 | 4.48 | 4.28 | 327.9M |
| March 30, 2026 | 4.27 | 4.36 | 4.36 | 4.39 | 4.24 | 311.8M |
| March 27, 2026 | 4.22 | 4.34 | 4.34 | 4.35 | 4.19 | 371.26M |
| March 26, 2026 | 4.31 | 4.32 | 4.32 | 4.55 | 4.28 | 646.47M |
| March 25, 2026 | 4.14 | 4.22 | 4.22 | 4.24 | 4.1 | 304.7M |
| March 24, 2026 | 4.1 | 4.16 | 4.16 | 4.17 | 4.01 | 366.62M |
| March 23, 2026 | 4.07 | 4.02 | 4.02 | 4.22 | 4.01 | 402.55M |
| March 20, 2026 | 4.39 | 4.19 | 4.19 | 4.42 | 4.19 | 334.18M |
| March 19, 2026 | 4.36 | 4.32 | 4.32 | 4.43 | 4.3 | 333.91M |
| March 18, 2026 | 4.48 | 4.46 | 4.46 | 4.53 | 4.36 | 771.83M |
| March 17, 2026 | 4.32 | 4.67 | 4.67 | 4.72 | 4.27 | 1.21B |
| March 16, 2026 | 4.19 | 4.29 | 4.29 | 4.3 | 4.15 | 274.98M |
| March 13, 2026 | 4.33 | 4.21 | 4.21 | 4.36 | 4.2 | 366.48M |
| March 12, 2026 | 4.53 | 4.4 | 4.4 | 4.54 | 4.38 | 382.84M |
| March 11, 2026 | 4.53 | 4.57 | 4.57 | 4.63 | 4.52 | 336.03M |
| March 10, 2026 | 4.51 | 4.53 | 4.55 | 4.58 | 4.51 | 167.71M |
| March 09, 2026 | 4.5 | 4.47 | 4.47 | 4.5 | 4.33 | 431.02M |
| March 06, 2026 | 4.51 | 4.57 | 4.57 | 4.59 | 4.46 | 297.24M |
| March 05, 2026 | 4.52 | 4.53 | 4.53 | 4.59 | 4.48 | 398.9M |
| March 04, 2026 | 4.87 | 4.42 | 4.44 | 4.87 | 4.28 | 324.46M |
