ZETTA Group Co., Ltd. Class A (002256.SZ) SHZ
4.56
-0.05(-1.08%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002256.SZ Historical Return
If you invested ¥1000 in ZETTA Group Co., Ltd. Class A (002256.SZ) 10 years ago, it would be worth ¥941.91 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 ¥1,565.52, while ¥1000 invested 1 year ago would be worth ¥1,845.53. This corresponds to total returns of -5.81%, 56.55%, 84.55%, respectively, with annualized returns of -0.6%, 9.37%, 84.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002256.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.64 | 4.61 | 4.61 | 4.65 | 4.47 | 113.43M |
| June 01, 2026 | 4.46 | 4.72 | 4.72 | 4.73 | 4.45 | 159.63M |
| May 29, 2026 | 4.43 | 4.45 | 4.45 | 4.58 | 4.36 | 105.38M |
| May 28, 2026 | 4.27 | 4.42 | 4.42 | 4.51 | 4.24 | 102.77M |
| May 27, 2026 | 4.39 | 4.28 | 4.28 | 4.5 | 4.26 | 77.01M |
| May 26, 2026 | 4.56 | 4.42 | 4.42 | 4.56 | 4.36 | 84.66M |
| May 25, 2026 | 4.59 | 4.6 | 4.6 | 4.7 | 4.55 | 76.43M |
| May 22, 2026 | 4.5 | 4.58 | 4.58 | 4.62 | 4.44 | 82.21M |
| May 21, 2026 | 4.85 | 4.49 | 4.49 | 4.85 | 4.47 | 146.66M |
| May 20, 2026 | 4.98 | 4.77 | 4.77 | 4.98 | 4.71 | 119.28M |
| May 19, 2026 | 4.86 | 4.95 | 4.95 | 5 | 4.73 | 129.12M |
| May 18, 2026 | 4.85 | 4.91 | 4.91 | 4.94 | 4.8 | 112.6M |
| May 15, 2026 | 4.82 | 4.85 | 4.85 | 4.88 | 4.67 | 164.13M |
| May 14, 2026 | 5.23 | 4.85 | 4.85 | 5.27 | 4.85 | 262.35M |
| May 13, 2026 | 5.21 | 5.22 | 5.22 | 5.4 | 5.18 | 239.61M |
| May 12, 2026 | 5.49 | 5.26 | 5.26 | 5.5 | 5.16 | 293.17M |
| May 11, 2026 | 5.53 | 5.52 | 5.52 | 5.75 | 5.22 | 509.43M |
| May 08, 2026 | 4.75 | 5.28 | 5.28 | 5.28 | 4.7 | 249.28M |
| May 07, 2026 | 4.65 | 4.8 | 4.8 | 4.81 | 4.62 | 246.55M |
| May 06, 2026 | 4.62 | 4.67 | 4.67 | 4.75 | 4.57 | 190.25M |
| April 30, 2026 | 4.53 | 4.59 | 4.59 | 4.61 | 4.46 | 145.87M |
| April 29, 2026 | 4.5 | 4.57 | 4.57 | 4.66 | 4.47 | 188.42M |
| April 28, 2026 | 4.45 | 4.5 | 4.5 | 4.55 | 4.37 | 161.66M |
| April 27, 2026 | 4.47 | 4.53 | 4.53 | 4.65 | 4.44 | 171.58M |
| April 24, 2026 | 4.45 | 4.45 | 4.45 | 4.59 | 4.38 | 191.19M |
| April 23, 2026 | 4.51 | 4.46 | 4.46 | 4.55 | 4.36 | 252.1M |
| April 22, 2026 | 4.21 | 4.51 | 4.51 | 4.51 | 4.13 | 256.07M |
| April 21, 2026 | 4.2 | 4.1 | 4.1 | 4.22 | 4.01 | 121.46M |
| April 20, 2026 | 4.12 | 4.24 | 4.24 | 4.24 | 4.12 | 117.54M |
| April 17, 2026 | 4.13 | 4.11 | 4.11 | 4.19 | 4.08 | 81.72M |
| April 16, 2026 | 4.14 | 4.15 | 4.15 | 4.18 | 4.06 | 90.36M |
| April 15, 2026 | 4.26 | 4.14 | 4.14 | 4.26 | 4.08 | 173.34M |
| April 14, 2026 | 3.99 | 4.23 | 4.23 | 4.29 | 3.97 | 226.61M |
| April 13, 2026 | 3.85 | 3.96 | 3.96 | 4.02 | 3.82 | 136.35M |
| April 10, 2026 | 3.79 | 3.87 | 3.87 | 3.9 | 3.73 | 140.53M |
| April 09, 2026 | 3.82 | 3.79 | 3.79 | 3.82 | 3.75 | 88.97M |
| April 08, 2026 | 3.81 | 3.86 | 3.86 | 3.88 | 3.8 | 123.04M |
| April 07, 2026 | 3.77 | 3.78 | 3.78 | 3.79 | 3.66 | 82.24M |
| April 03, 2026 | 3.72 | 3.77 | 3.77 | 3.79 | 3.58 | 155.42M |
| April 02, 2026 | 3.95 | 3.74 | 3.74 | 3.99 | 3.71 | 183.2M |
| April 01, 2026 | 4.04 | 4.02 | 4.02 | 4.07 | 3.96 | 133.14M |
| March 31, 2026 | 4.15 | 3.96 | 3.96 | 4.31 | 3.94 | 211.47M |
| March 30, 2026 | 4.43 | 4.21 | 4.21 | 4.56 | 4.05 | 219.24M |
| March 27, 2026 | 4.2 | 4.35 | 4.35 | 4.44 | 4.14 | 233.16M |
| March 26, 2026 | 4.63 | 4.39 | 4.39 | 4.68 | 4.39 | 307.83M |
| March 25, 2026 | 4.68 | 4.76 | 4.76 | 5.04 | 4.58 | 465.78M |
| March 24, 2026 | 4.44 | 4.87 | 4.87 | 4.88 | 4.24 | 496.4M |
| March 23, 2026 | 4.7 | 4.53 | 4.53 | 4.8 | 4.34 | 590.2M |
| March 20, 2026 | 4.08 | 4.49 | 4.49 | 4.49 | 4.06 | 277.06M |
| March 19, 2026 | 4.19 | 4.08 | 4.08 | 4.31 | 4.04 | 282.55M |
| March 18, 2026 | 4.35 | 4.19 | 4.19 | 4.43 | 4.11 | 379.27M |
| March 17, 2026 | 3.88 | 4.27 | 4.27 | 4.27 | 3.88 | 222.86M |
| March 16, 2026 | 3.97 | 3.88 | 3.88 | 4.05 | 3.86 | 109.46M |
| March 13, 2026 | 3.98 | 3.96 | 3.96 | 4.09 | 3.91 | 147.19M |
| March 12, 2026 | 4 | 4 | 4 | 4.08 | 3.94 | 204M |
| March 11, 2026 | 3.88 | 3.97 | 3.97 | 4 | 3.83 | 213.56M |
| March 10, 2026 | 3.7 | 3.83 | 3.82 | 3.88 | 3.7 | 43.5M |
| March 09, 2026 | 3.77 | 3.83 | 3.83 | 3.85 | 3.74 | 87.89M |
| March 06, 2026 | 3.7 | 3.8 | 3.8 | 3.84 | 3.68 | 92.65M |
| March 05, 2026 | 3.66 | 3.71 | 3.71 | 3.76 | 3.66 | 78.2M |
