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

40.74

-0.6(-1.45%)

Updated at June 03 03:04PM

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 ¥1,616.03 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 ¥1,949.28, while ¥1000 invested 1 year ago would be worth ¥1,441.1. This corresponds to total returns of 61.6%, 94.93%, 44.11%, respectively, with annualized returns of 8.79%, 14.27%, 44.11%.

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
June 02, 2026	42.28	41.34	41.34	42.28	40	3.2M
June 01, 2026	42.15	42.28	42.28	42.93	41.6	2.6M
May 29, 2026	45.1	42.15	42.15	45.48	41.85	4.12M
May 28, 2026	43.68	44.72	44.72	45.19	43.17	3.83M
May 27, 2026	45.58	43.68	43.68	46.15	43.14	5.85M
May 26, 2026	50.59	45.99	45.99	50.59	45.99	7.18M
May 25, 2026	51.51	51.1	51.1	52.32	49.88	7.88M
May 22, 2026	53	52.64	52.64	54.34	51.7	12.15M
May 21, 2026	52	54.34	54.34	54.34	49.88	10.06M
May 20, 2026	52.52	49.4	49.4	57	48.3	12.4M
May 19, 2026	52.96	53.67	53.67	55.95	52.72	8.22M
May 18, 2026	52	53.62	53.62	55.09	51.5	9.17M
May 15, 2026	51.56	51.45	51.45	52.94	50.51	6.78M
May 14, 2026	54.88	51.55	51.55	55.96	51.28	10.74M
May 13, 2026	49.1	53.77	53.77	53.77	48.28	8.23M
May 12, 2026	50.37	48.88	48.88	50.37	48.5	6.02M
May 11, 2026	51.75	50.5	50.5	51.8	50.12	6.96M
May 08, 2026	50.82	51.73	51.73	52.3	49.78	9.46M
May 07, 2026	50.51	50.8	50.8	53.14	49.01	14.24M
May 06, 2026	46.08	49.19	49.19	49.19	45.86	10.12M
April 30, 2026	44.39	44.72	44.72	45	44.04	3.09M
April 29, 2026	44.21	44.37	44.37	44.99	43.5	3.34M
April 28, 2026	44.69	44.3	44.3	45.53	44.1	3.99M
April 27, 2026	43.25	45.03	45.03	45.36	42.52	5.34M
April 24, 2026	42.38	43.66	43.66	45	41.2	4.61M
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