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 ¥1,479.97 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,947.29, while ¥1000 invested 1 year ago would be worth ¥973.14. This corresponds to total returns of 48%, 94.73%, -2.69%, respectively, with annualized returns of 6.85%, 14.26%, -2.69%.

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
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
August 10, 2026	39.23	39.6	39.6	40.62	38.43	6.18M
August 07, 2026	37.97	39.9	39.9	41.79	36.53	7.85M
August 06, 2026	38.48	37.99	37.99	38.98	37.46	2.87M
August 05, 2026	37.3	38.77	38.77	38.99	37.05	3.64M
August 04, 2026	35.64	37.65	37.65	37.99	35.5	4.3M
August 03, 2026	33.74	35.37	35.37	36.05	33.72	3.04M
July 31, 2026	32.26	33.72	33.72	34.35	32.23	2.63M
July 30, 2026	32.8	31.8	31.8	33.47	31.6	1.66M
July 29, 2026	33.08	33.09	33.09	33.48	32.21	1.66M
July 28, 2026	33.33	33.21	33.21	34.06	32.98	1.53M
July 27, 2026	32	33.32	33.32	33.38	31.63	1.53M
July 24, 2026	32.9	32.14	32.14	33.3	31.8	1.57M
July 23, 2026	32.91	33.58	33.58	34.13	32.86	1.89M
July 22, 2026	34.89	33.35	33.35	34.89	33.2	2.64M
July 21, 2026	32.72	33.39	33.39	33.45	30.03	2.65M
July 20, 2026	33.36	32.77	32.77	35.16	32.28	2.38M
July 17, 2026	35.68	32.87	32.87	35.99	32.66	2.45M
July 16, 2026	35.29	36.27	36.27	37.35	35.11	2.49M
July 15, 2026	35.66	35.57	35.57	36.34	35.14	1.72M
July 14, 2026	36.6	35.66	35.66	36.92	34.09	2.78M
July 13, 2026	38.41	36.59	36.59	39.19	36.36	2.8M
July 10, 2026	37.96	38.8	38.8	39.7	37.51	3.33M
July 09, 2026	38	37.92	37.92	38.42	35.8	3.01M
July 08, 2026	38.23	38.46	38.46	39.38	37.7	2.79M
July 07, 2026	40.29	38.2	38.2	40.65	38	2.25M
July 06, 2026	42.01	40.55	40.55	42.2	39.75	2.39M
July 03, 2026	41.16	41.44	41.44	42.65	40.65	3.62M
July 02, 2026	41.46	40.97	40.97	43.45	40.85	6.57M
July 01, 2026	37.61	41.36	41.36	41.36	37.55	4.92M
June 30, 2026	35.71	37.6	37.6	37.73	35.1	2.77M
June 29, 2026	36.29	35.6	35.6	36.92	35.21	2.06M
June 26, 2026	37.39	36.35	36.35	37.39	36	2.27M
June 25, 2026	39.61	37.43	37.43	39.72	37.2	3.22M
June 24, 2026	39	39.52	39.52	39.73	38.06	2.05M
June 23, 2026	41.4	39.45	39.45	41.4	39.18	2.62M
June 22, 2026	40.9	41.4	41.4	41.61	40.5	3.19M
June 18, 2026	40.03	40.9	40.9	41.24	39.86	2.52M
June 17, 2026	40.6	40.29	40.29	40.8	39.83	2.52M
June 16, 2026	39.26	40.96	40.96	41.14	38.8	3.29M
June 15, 2026	39.6	39.49	39.49	39.7	39.01	2.15M
June 12, 2026	39.18	39.19	39.19	39.71	38.8	1.68M
June 11, 2026	38.78	38.59	38.59	39.17	37.75	2.04M
June 10, 2026	39.76	39.38	39.38	41.02	38.8	2.5M
June 09, 2026	39.82	40.08	40.08	40.11	38.88	2.22M
June 08, 2026	39.06	39.19	39.19	41.3	38.48	2.92M
June 05, 2026	40.51	40.4	40.4	40.79	39.01	2.76M
June 04, 2026	40.21	40.18	40.18	40.54	39.69	2.18M
June 03, 2026	41.32	40.74	40.74	41.61	40.33	2.55M
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