Shenzhen Zhilai Sci and Tech Co., Ltd. (300771.SZ) SHZ

14.44

-0.06(-0.41%)

Updated at May 14 09:30AM

Currency In CNY

300771.SZ Historical Return

If you invested ¥1000 in Shenzhen Zhilai Sci and Tech Co., Ltd. (300771.SZ) since IPO date, it would be worth ¥877.28 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,002.08, while ¥1000 invested 1 year ago would be worth ¥1,381.82. This corresponds to total returns of -12.27%, 0.21%, 38.18%, respectively, with annualized returns of -1.84%, 0.04%, 38.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300771.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	14.24	14.5	14.5	14.5	14.07	10.23M
May 12, 2026	14.3	14.22	14.22	14.3	14.08	6.94M
May 11, 2026	14.45	14.33	14.33	14.45	14.25	7.87M
May 08, 2026	14.32	14.3	14.3	14.38	14.21	6.75M
May 07, 2026	14.37	14.35	14.35	14.38	14.2	11.52M
May 06, 2026	14.03	14.3	14.3	14.37	14	10.42M
April 30, 2026	13.97	14	14	14.08	13.81	5.79M
April 29, 2026	13.82	14.03	14.03	14.1	13.78	6.63M
April 28, 2026	13.98	13.57	13.57	14.04	13.52	5.32M
April 27, 2026	13.92	14.07	14.07	14.1	13.59	5.19M
April 24, 2026	13.94	13.9	13.9	14.04	13.62	3.83M
April 23, 2026	14.12	13.97	13.97	14.15	13.84	3.92M
April 22, 2026	13.88	14.16	14.16	14.34	13.8	5.34M
April 21, 2026	14.08	13.97	13.97	14.2	13.88	3.71M
April 20, 2026	13.98	14.15	14.15	14.16	13.86	5.65M
April 17, 2026	14	13.99	13.99	14	13.82	4.34M
April 16, 2026	13.88	14.04	14.04	14.1	13.76	5.19M
April 15, 2026	13.85	13.87	13.87	13.89	13.74	4.48M
April 14, 2026	13.83	13.82	13.82	13.89	13.66	4.05M
April 13, 2026	13.72	13.73	13.73	13.9	13.63	5.15M
April 10, 2026	13.83	13.85	13.85	13.96	13.72	5.32M
April 09, 2026	14.02	13.76	13.76	14.08	13.66	4.73M
April 08, 2026	13.83	14.1	14.1	14.12	13.71	3.92M
April 07, 2026	13.29	13.56	13.56	13.67	13.29	3.48M
April 03, 2026	13.8	13.29	13.29	13.82	13.22	2.86M
April 02, 2026	13.81	13.6	13.6	13.9	13.53	3.65M
April 01, 2026	13.95	13.85	13.85	13.95	13.62	4.02M
March 31, 2026	13.7	13.59	13.59	14.05	13.57	3.56M
March 30, 2026	13.4	13.7	13.7	13.71	13.34	3.79M
March 27, 2026	13.27	13.5	13.5	13.55	13.22	3.32M
March 26, 2026	13.57	13.46	13.46	13.75	13.34	3.79M
March 25, 2026	13.5	13.6	13.6	13.69	13.49	3.76M
March 24, 2026	13.13	13.48	13.48	13.49	12.85	7.26M
March 23, 2026	13.45	12.86	12.86	13.67	12.7	6.54M
March 20, 2026	14.28	13.69	13.69	14.42	13.68	4.83M
March 19, 2026	14.45	14.27	14.27	14.58	14.22	2.9M
March 18, 2026	14.41	14.62	14.62	14.66	14.33	3.45M
March 17, 2026	14.81	14.34	14.34	14.85	14.28	3.43M
March 16, 2026	14.66	14.8	14.8	14.83	14.53	2.99M
March 13, 2026	14.88	14.6	14.6	14.93	14.53	3.65M
March 12, 2026	15.1	14.89	14.89	15.15	14.86	3.65M
March 11, 2026	15.2	15.12	15.12	15.3	15.08	3.84M
March 10, 2026	14.52	15.1	15.17	15.11	14.52	2.02M
March 09, 2026	14.68	14.9	14.9	14.96	14.53	5.25M
March 06, 2026	14.52	14.88	14.88	14.9	14.45	4.44M
March 05, 2026	14.58	14.58	14.58	14.75	14.41	5.09M
March 04, 2026	15.73	14.17	14.29	15.73	13.98	3.94M
March 03, 2026	14.98	14.27	14.27	15.08	14.26	8.23M
March 02, 2026	15.4	14.93	14.93	15.45	14.8	10.31M
February 27, 2026	15.73	15.7	15.7	15.73	15.58	6.52M
February 26, 2026	15.5	15.79	15.79	15.79	15.41	9.47M
February 25, 2026	15.48	15.44	15.44	15.54	15.37	5.5M
February 24, 2026	15.32	15.52	15.52	15.58	15.31	7.32M
February 13, 2026	15.12	15.21	15.21	15.33	15.11	5.56M
February 12, 2026	15.18	15.13	15.13	15.24	14.96	5.14M
February 11, 2026	15.2	15.1	15.1	15.29	15.08	5.22M
February 10, 2026	15.26	15.2	15.2	15.34	15.19	4.93M
February 09, 2026	15.23	15.27	15.27	15.28	15.14	5.35M
February 06, 2026	15.05	15.02	15.02	15.2	14.93	5.1M
February 05, 2026	15.1	15.11	15.11	15.32	15.03	5.34M