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

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 ¥1,426.81 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,011.74, while ¥1000 invested 1 year ago would be worth ¥1,079.21. This corresponds to total returns of 42.68%, 101.17%, 7.92%, respectively, with annualized returns of 5.96%, 15%, 7.92%.

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
November 11, 2026	34.94	35.8	35.8	35.86	34.8	996,500
November 10, 2026	35.22	35.16	35.16	35.33	34.8	1.11M
November 09, 2026	34.88	34.39	34.39	35.25	34.23	1.04M
November 06, 2026	33.88	34.43	34.43	34.91	33.83	1.07M
November 05, 2026	34.61	35.77	35.77	35.81	34.4	1.64M
November 04, 2026	34.42	34.61	34.61	34.9	32.99	2.06M
November 03, 2026	35.6	34.25	34.25	36.27	33.93	2.22M
November 02, 2026	34.3	35.96	35.96	36.43	33.77	3.23M
October 30, 2026	36.08	34.06	34.06	36.24	34.05	3.96M
October 29, 2026	36.5	36.81	36.81	38.68	36.5	4.56M
October 28, 2026	37.99	37.48	37.48	39.5	36.97	5.91M
October 27, 2026	38.01	35.91	35.91	38.82	35.85	2.28M
October 26, 2026	39.16	38.22	38.22	39.45	37.9	2.37M
October 23, 2026	36.66	39.52	39.52	40.5	36.37	3.94M
October 22, 2026	39.36	37.3	37.3	39.8	37.3	1.59M
October 21, 2026	38.25	39.48	39.48	40.01	38.1	1.98M
October 20, 2026	36.51	37.99	37.99	38.28	36.36	1.3M
October 19, 2026	36.4	36.56	36.56	37.45	35.8	1.1M
October 16, 2026	37.23	36.69	36.69	38.01	36.49	1.08M
October 15, 2026	36.38	36.49	36.49	37.54	36.3	1.3M
October 14, 2026	39.14	37.94	37.94	39.33	37.8	1.05M
October 13, 2026	38.14	39.14	39.14	39.63	37.68	1.7M
October 12, 2026	38.5	38.85	38.85	39.59	38.28	1.66M
October 09, 2026	38.73	38.75	38.75	38.92	36.81	1.56M
October 08, 2026	39.38	38.77	38.77	40.33	38.63	1.23M
September 30, 2026	40.92	39.39	39.39	40.98	39.3	1.23M
September 29, 2026	39.51	40.55	40.55	40.86	39.35	1.48M
September 28, 2026	40.52	39.68	39.68	40.62	38.66	1.96M
September 24, 2026	41.35	40.76	40.76	41.49	40.4	1.46M
September 23, 2026	39.17	40.78	40.78	41.31	39.17	1.27M
September 22, 2026	39.17	41.43	41.43	42.1	39.17	2.03M
September 21, 2026	40.22	41.3	41.3	41.56	40.12	1.94M
September 18, 2026	39.17	40	40	40.75	39.17	2.04M
September 17, 2026	38.9	39.02	39.02	39.37	38.4	1.35M
September 16, 2026	38.69	39.12	39.12	39.45	38.26	1.33M
September 15, 2026	38.84	38.7	38.7	39.35	38.62	1.3M
September 11, 2026	38.84	40.05	40.05	40.78	37.22	3.49M
September 10, 2026	39.15	38.85	38.85	39.46	38.29	1.29M
September 09, 2026	39.24	39.04	39.04	39.86	38.71	1.31M
September 08, 2026	39.39	39.19	39.19	39.97	38.86	1.61M
September 07, 2026	39	39.17	39.17	39.41	38.85	1.47M
September 04, 2026	40.65	39.2	39.2	40.75	38.88	1.99M
September 03, 2026	40.08	40.06	40.06	41.28	39.9	2.31M
September 02, 2026	39.74	39.7	39.7	39.87	38.95	1.33M
September 01, 2026	39.7	39.98	39.98	40.37	39.3	1.89M
August 31, 2026	38.15	39.6	39.6	39.74	38	1.88M
August 28, 2026	39.3	39.02	39.02	39.87	38.96	1.92M
August 27, 2026	39	39.22	39.22	39.45	38.25	1.52M
August 26, 2026	39.09	38.53	38.53	39.62	38.4	1.5M
August 25, 2026	38.75	39.16	39.16	39.3	38.1	2.8M
August 24, 2026	38.07	39.34	39.34	39.98	37.42	4.27M
August 21, 2026	37.16	37.31	37.31	37.55	36.56	1.31M
August 20, 2026	36.17	37.16	37.16	37.97	35.81	2.17M
August 19, 2026	38.2	35.9	35.9	38.2	35.78	3.09M
August 18, 2026	39.02	38.5	38.5	39.02	38	1.66M
August 17, 2026	39	39.21	39.21	39.24	38.47	1.49M
August 14, 2026	38.56	39.02	39.02	39.39	38.23	1.83M
August 13, 2026	39.38	38.6	38.6	39.78	38.56	2.34M
August 12, 2026	39.23	39.04	39.04	39.9	38.8	1.99M
August 11, 2026	39.38	39.1	39.1	39.99	38.18	3.2M