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 ¥1,337.56 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,884.85, while ¥1000 invested 1 year ago would be worth ¥935.37. This corresponds to total returns of 33.76%, 88.49%, -6.46%, respectively, with annualized returns of 5.09%, 13.51%, -6.46%.

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
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
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