Dalian Zhiyun Automation Co., Ltd. (300097.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300097.SZ Historical Return
If you invested ¥1000 in Dalian Zhiyun Automation Co., Ltd. (300097.SZ) 10 years ago, it would be worth ¥290.46 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 ¥706.1, while ¥1000 invested 1 year ago would be worth ¥1,480.31. This corresponds to total returns of -70.95%, -29.39%, 48.03%, respectively, with annualized returns of -11.62%, -6.72%, 48.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300097.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.34 | 7.52 | 7.52 | 7.97 | 7.34 | 11.18M |
| July 30, 2026 | 7.54 | 7.13 | 7.13 | 7.7 | 6.97 | 10.22M |
| July 29, 2026 | 7.72 | 7.61 | 7.61 | 7.75 | 7.43 | 8.4M |
| July 28, 2026 | 7.99 | 7.72 | 7.72 | 8.22 | 7.63 | 10.87M |
| July 27, 2026 | 7.93 | 8.01 | 8.01 | 8.17 | 7.76 | 8.21M |
| July 24, 2026 | 7.88 | 7.86 | 7.86 | 8.13 | 7.71 | 10.14M |
| July 23, 2026 | 7.38 | 7.92 | 7.92 | 8.07 | 7.25 | 15.37M |
| July 22, 2026 | 7.21 | 7.25 | 7.25 | 7.66 | 7.21 | 14.13M |
| July 21, 2026 | 6.79 | 7.36 | 7.36 | 7.59 | 6.2 | 20.58M |
| July 20, 2026 | 7.11 | 6.47 | 6.47 | 7.27 | 6.32 | 10.96M |
| July 17, 2026 | 7.77 | 7.04 | 7.04 | 7.79 | 6.9 | 8.9M |
| July 16, 2026 | 7.88 | 7.7 | 7.7 | 8.02 | 7.65 | 6.05M |
| July 15, 2026 | 8.07 | 7.81 | 7.81 | 8.14 | 7.76 | 5.47M |
| July 14, 2026 | 7.71 | 7.97 | 7.97 | 8.2 | 7.65 | 9.44M |
| July 13, 2026 | 8.43 | 7.73 | 7.73 | 8.51 | 7.63 | 9.47M |
| July 10, 2026 | 8.66 | 8.48 | 8.48 | 8.85 | 8.48 | 6.5M |
| July 09, 2026 | 8.49 | 8.59 | 8.59 | 8.65 | 8.31 | 5.95M |
| July 08, 2026 | 9.06 | 8.51 | 8.51 | 9.13 | 8.4 | 6.96M |
| July 07, 2026 | 9.18 | 8.8 | 8.8 | 9.33 | 8.73 | 8.58M |
| July 06, 2026 | 9.11 | 9.1 | 9.1 | 9.29 | 8.8 | 8.67M |
| July 03, 2026 | 9.55 | 9.14 | 9.14 | 9.69 | 9.1 | 11.31M |
| July 02, 2026 | 9.55 | 9.46 | 9.46 | 9.87 | 9.42 | 12.68M |
| July 01, 2026 | 9.07 | 9.72 | 9.72 | 10.31 | 8.83 | 21.34M |
| June 30, 2026 | 8.89 | 9.08 | 9.08 | 9.22 | 8.74 | 9.19M |
| June 29, 2026 | 8.97 | 8.89 | 8.89 | 9.14 | 8.55 | 10.89M |
| June 26, 2026 | 9.16 | 9.05 | 9.05 | 9.27 | 8.83 | 9.26M |
| June 25, 2026 | 9.14 | 9.06 | 9.06 | 9.48 | 8.95 | 10.55M |
| June 24, 2026 | 9.04 | 9.14 | 9.14 | 9.4 | 8.82 | 11.51M |
| June 23, 2026 | 8.6 | 9.12 | 9.12 | 9.22 | 8.58 | 15.62M |
| June 22, 2026 | 9.5 | 8.77 | 8.77 | 9.58 | 8.43 | 21.04M |
| June 18, 2026 | 9.8 | 9.51 | 9.51 | 9.8 | 9.35 | 11.39M |
| June 17, 2026 | 9.82 | 9.79 | 9.79 | 10.15 | 9.67 | 12.17M |
| June 16, 2026 | 9.52 | 9.94 | 9.94 | 10.35 | 9.39 | 19.48M |
| June 15, 2026 | 9.12 | 9.52 | 9.52 | 9.83 | 9.06 | 13.62M |
| June 12, 2026 | 9.37 | 9.19 | 9.19 | 9.55 | 9.1 | 7.41M |
| June 11, 2026 | 9.6 | 9.22 | 9.22 | 9.83 | 9.13 | 11.36M |
| June 10, 2026 | 9.47 | 9.68 | 9.68 | 10.25 | 9.15 | 16.99M |
| June 09, 2026 | 9.66 | 9.49 | 9.49 | 9.75 | 9.02 | 13.46M |
| June 08, 2026 | 9.15 | 9.46 | 9.46 | 10.21 | 9.15 | 19.27M |
| June 05, 2026 | 9.1 | 9.53 | 9.53 | 9.75 | 8.85 | 14.68M |
| June 04, 2026 | 9.41 | 9.2 | 9.2 | 9.76 | 9.11 | 12.04M |
| June 03, 2026 | 9.39 | 9.35 | 9.35 | 9.65 | 9.27 | 8.45M |
| June 02, 2026 | 9.36 | 9.48 | 9.48 | 9.74 | 9.04 | 10.71M |
| June 01, 2026 | 9.19 | 9.17 | 9.17 | 9.45 | 9.08 | 5.97M |
| May 29, 2026 | 9.79 | 9.29 | 9.29 | 9.97 | 9.25 | 8.97M |
| May 28, 2026 | 9.89 | 9.72 | 9.72 | 9.89 | 9.54 | 8.92M |
| May 27, 2026 | 9.95 | 9.92 | 9.92 | 10.01 | 9.62 | 10.97M |
| May 26, 2026 | 10.03 | 9.76 | 9.76 | 10.22 | 9.66 | 10.37M |
| May 25, 2026 | 10.5 | 10.13 | 10.13 | 10.58 | 9.95 | 10.84M |
| May 22, 2026 | 10 | 10.48 | 10.48 | 10.88 | 9.95 | 16.94M |
| May 21, 2026 | 10.18 | 9.97 | 9.97 | 10.93 | 9.9 | 20.91M |
| May 20, 2026 | 10.33 | 10.71 | 10.71 | 11.03 | 10.23 | 18.89M |
| May 19, 2026 | 10.7 | 10.32 | 10.32 | 10.78 | 10.27 | 11.93M |
| May 18, 2026 | 10.18 | 10.82 | 10.82 | 11.05 | 10.06 | 20.72M |
| May 15, 2026 | 10.6 | 10.37 | 10.37 | 10.65 | 10.25 | 13.22M |
| May 14, 2026 | 10.76 | 10.61 | 10.61 | 10.85 | 10.4 | 18.88M |
| May 13, 2026 | 11.34 | 10.6 | 10.6 | 11.47 | 10.5 | 27.28M |
| May 12, 2026 | 11.54 | 11.47 | 11.47 | 11.99 | 11.09 | 19.83M |
| May 11, 2026 | 11.49 | 11.31 | 11.31 | 11.59 | 10.93 | 19.11M |
| May 08, 2026 | 12 | 11.43 | 11.43 | 12.17 | 11.37 | 18.88M |
AD
