Sensteed Hi-Tech Group (000981.SZ) SHZ
Currency In CNY
AD
- 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 ¥978.57 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,343.14, while ¥1000 invested 1 year ago would be worth ¥1,304.76. This corresponds to total returns of -2.14%, 34.31%, 30.48%, respectively, with annualized returns of -0.22%, 6.07%, 30.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000981.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2.67 | 2.74 | 2.74 | 2.82 | 2.62 | 295.8M |
| July 09, 2026 | 2.6 | 2.68 | 2.68 | 2.69 | 2.55 | 250.46M |
| July 08, 2026 | 2.66 | 2.61 | 2.61 | 2.7 | 2.59 | 190.07M |
| July 07, 2026 | 2.8 | 2.68 | 2.68 | 2.88 | 2.67 | 248.09M |
| July 06, 2026 | 2.95 | 2.8 | 2.8 | 2.95 | 2.79 | 297.42M |
| July 03, 2026 | 2.85 | 2.96 | 2.96 | 3.04 | 2.85 | 438.27M |
| July 02, 2026 | 2.87 | 2.85 | 2.85 | 2.97 | 2.84 | 257.06M |
| July 01, 2026 | 2.87 | 2.89 | 2.89 | 2.92 | 2.84 | 218.39M |
| June 30, 2026 | 2.81 | 2.88 | 2.88 | 2.89 | 2.78 | 203.98M |
| June 29, 2026 | 2.85 | 2.83 | 2.83 | 2.92 | 2.79 | 212.83M |
| June 26, 2026 | 2.98 | 2.86 | 2.86 | 2.99 | 2.86 | 287.59M |
| June 25, 2026 | 3.02 | 3 | 3 | 3.07 | 2.98 | 229.5M |
| June 24, 2026 | 3.12 | 3.05 | 3.05 | 3.13 | 3.01 | 263.23M |
| June 23, 2026 | 3.23 | 3.14 | 3.14 | 3.33 | 3.13 | 220.23M |
| June 22, 2026 | 3.23 | 3.22 | 3.22 | 3.24 | 3.11 | 245.75M |
| June 18, 2026 | 3.34 | 3.24 | 3.24 | 3.34 | 3.23 | 191.39M |
| June 17, 2026 | 3.33 | 3.35 | 3.35 | 3.39 | 3.31 | 184.66M |
| June 16, 2026 | 3.33 | 3.37 | 3.37 | 3.4 | 3.25 | 251.1M |
| June 15, 2026 | 3.22 | 3.33 | 3.33 | 3.38 | 3.22 | 253.4M |
| June 12, 2026 | 3.19 | 3.2 | 3.2 | 3.25 | 3.16 | 225.64M |
| June 11, 2026 | 3.11 | 3.14 | 3.14 | 3.2 | 3.1 | 197.63M |
| June 10, 2026 | 3.3 | 3.17 | 3.17 | 3.31 | 3.16 | 262.86M |
| June 09, 2026 | 3.41 | 3.35 | 3.35 | 3.45 | 3.31 | 189.59M |
| June 08, 2026 | 3.45 | 3.39 | 3.39 | 3.5 | 3.38 | 195.59M |
| June 05, 2026 | 3.51 | 3.56 | 3.56 | 3.64 | 3.48 | 208.56M |
| June 04, 2026 | 3.61 | 3.53 | 3.53 | 3.61 | 3.53 | 253.92M |
| June 03, 2026 | 3.47 | 3.68 | 3.68 | 3.75 | 3.43 | 446.16M |
| June 02, 2026 | 3.6 | 3.5 | 3.5 | 3.61 | 3.45 | 216.05M |
| 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 |
AD
