Beijing ZZNode Technologies Co., Ltd. (003007.SZ) SHZ

43.93

+1.55(+3.66%)

Updated at April 24 02:43PM

Currency In CNY

003007.SZ Historical Return

If you invested ¥1000 in Beijing ZZNode Technologies Co., Ltd. (003007.SZ) since IPO date, it would be worth ¥1,681.08 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,068.33, while ¥1000 invested 1 year ago would be worth ¥1,515.19. This corresponds to total returns of 68.11%, 106.83%, 51.52%, respectively, with annualized returns of 9.74%, 15.65%, 51.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

003007.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	44.79	42.38	42.38	44.79	42.36	5.03M
April 22, 2026	43.86	45.13	45.13	45.94	43.51	4.98M
April 21, 2026	45.45	44.94	44.94	45.78	44.66	5.2M
April 20, 2026	43.74	44.63	44.63	45.08	43.6	4.62M
April 17, 2026	45	43.85	43.85	45.35	43.65	5.78M
April 16, 2026	44.2	45.54	45.54	45.65	43.8	8.12M
April 15, 2026	44	44.35	44.35	44.48	43.35	5.34M
April 14, 2026	44.49	43.98	43.98	45.01	43.5	6.31M
April 13, 2026	43.44	44.15	44.15	44.3	42.84	5.78M
April 10, 2026	45.1	43.87	43.87	45.4	43.6	7.55M
April 09, 2026	46	45.09	45.09	46	44.66	9.43M
April 08, 2026	45.2	47.36	47.36	49	44.41	15.52M
April 07, 2026	43.62	46.1	46.1	46.9	42.6	13.45M
April 03, 2026	40.81	44.06	44.06	44.06	40.12	6.1M
April 02, 2026	41.25	40.05	40.05	41.26	39.65	1.77M
April 01, 2026	41.58	41.39	41.39	41.87	41.03	1.52M
March 31, 2026	41.79	40.63	40.63	42.24	40.61	1.67M
March 30, 2026	40.21	41.62	41.62	41.65	39.68	2.18M
March 27, 2026	39.58	40.87	40.87	41.21	39.55	1.76M
March 26, 2026	42.32	40.48	40.48	42.32	40.32	2.81M
March 25, 2026	40.48	42.3	42.3	42.93	40.46	3.84M
March 24, 2026	39.79	40.44	40.44	40.5	38.44	2.85M
March 23, 2026	39.89	38.82	38.82	40.98	38.38	4.29M
March 20, 2026	44.29	41	41	44.58	40.97	5.17M
March 19, 2026	44.19	44.23	44.23	45.4	43.95	3.08M
March 18, 2026	43.43	45.4	45.4	45.41	42.99	4.59M
March 17, 2026	43.36	43.5	43.5	45.04	42.95	4.48M
March 16, 2026	42.75	43.18	43.18	43.5	42.21	3.3M
March 13, 2026	44.18	42.75	42.75	44.41	42.66	3.73M
March 12, 2026	45.69	44.3	44.3	46.18	44.12	3.23M
March 11, 2026	46.86	45.72	45.72	47.37	45.51	4.94M
March 10, 2026	43.31	46.51	46.94	48.86	43.31	4.69M
March 09, 2026	44	45.63	45.63	45.78	41.6	5.27M
March 06, 2026	43.31	44.65	44.65	44.8	43.12	3.7M
March 05, 2026	44.84	43.63	43.63	44.84	43.1	4.22M
March 04, 2026	45.6	44.16	43.93	45.6	43.7	3.16M
March 03, 2026	47.24	44.15	44.15	47.94	44.04	6.84M
March 02, 2026	45.76	46.3	46.3	48	45.76	8.03M
February 27, 2026	45.6	47.02	47.02	48.53	44.91	9.23M
February 26, 2026	44.42	45.77	45.77	46.92	44.19	6.61M
February 25, 2026	44.62	44.14	44.14	45	43.71	3.14M
February 24, 2026	45	44.45	44.45	45.59	43.41	3.85M
February 13, 2026	45.67	45.24	45.24	46.43	44.96	4.31M
February 12, 2026	45.56	45.57	45.57	46.69	45.08	6.39M
February 11, 2026	44.66	44.62	44.62	45.5	44.5	3.52M
February 10, 2026	45.14	44.82	44.82	45.68	44.04	4.35M
February 09, 2026	44.95	45.43	45.43	45.55	44.11	5.24M
February 06, 2026	43.15	43.18	43.18	44.15	42.72	2.88M
February 05, 2026	44.31	43.76	43.76	44.58	43.35	3.36M
February 04, 2026	44.88	44.17	44.17	45.12	43.56	4.6M
February 03, 2026	44.11	45.14	45.14	45.2	43.8	5.34M
February 02, 2026	43.98	43.29	43.29	44.85	43.28	4.47M
January 30, 2026	43.64	44.16	44.16	45.16	43.43	5.79M
January 29, 2026	43.39	44.36	44.36	46.58	42.8	8.55M
January 28, 2026	45.52	44.29	44.29	46.61	44.16	7.32M
January 27, 2026	45.06	45.1	45.1	45.78	43.5	8.66M
January 26, 2026	44.92	45.05	45.05	47.18	44.2	10.34M
January 23, 2026	43.58	45.4	45.4	47.5	43.4	12.16M
January 22, 2026	42.7	43.54	43.54	43.82	42.35	9.16M
January 21, 2026	41.65	42.47	42.47	43.44	41.11	11.65M