Shenzhen Zhilai Sci and Tech Co., Ltd. (300771.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥647.63 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,008.51, while ¥1000 invested 1 year ago would be worth ¥762.52. This corresponds to total returns of -35.24%, 0.85%, -23.75%, respectively, with annualized returns of -5.58%, 0.17%, -23.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300771.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.53 | 10.66 | 10.66 | 10.84 | 10.45 | 3.98M |
| November 10, 2026 | 10.25 | 10.56 | 10.56 | 10.6 | 10.2 | 6.7M |
| November 09, 2026 | 10.11 | 10.23 | 10.23 | 10.29 | 9.96 | 4.04M |
| November 06, 2026 | 9.88 | 10.01 | 10.01 | 10.08 | 9.83 | 3.27M |
| November 05, 2026 | 9.92 | 10.15 | 10.15 | 10.21 | 9.92 | 4.26M |
| November 04, 2026 | 9.91 | 10.02 | 10.02 | 10.07 | 9.7 | 4.34M |
| November 03, 2026 | 9.9 | 9.87 | 9.87 | 10.13 | 9.8 | 3.36M |
| November 02, 2026 | 9.99 | 10 | 10 | 10.1 | 9.7 | 4.61M |
| October 30, 2026 | 10.01 | 9.9 | 9.9 | 10.41 | 9.86 | 4.7M |
| October 29, 2026 | 10.62 | 10.23 | 10.23 | 10.7 | 10.23 | 4M |
| October 28, 2026 | 10.68 | 10.7 | 10.7 | 10.95 | 10.56 | 4.73M |
| October 27, 2026 | 11.41 | 10.68 | 10.68 | 11.49 | 10.68 | 10.77M |
| October 26, 2026 | 11.33 | 11.69 | 11.69 | 11.99 | 11.26 | 8.61M |
| October 23, 2026 | 11 | 11.38 | 11.38 | 11.41 | 10.54 | 6.73M |
| October 22, 2026 | 11.51 | 11.12 | 11.12 | 11.64 | 11.1 | 4.8M |
| October 21, 2026 | 11.72 | 11.54 | 11.54 | 11.79 | 11.45 | 5.24M |
| October 20, 2026 | 11.32 | 11.7 | 11.7 | 11.73 | 11.24 | 7M |
| October 19, 2026 | 11.41 | 11.34 | 11.34 | 11.57 | 11.09 | 6.9M |
| October 16, 2026 | 11.75 | 11.59 | 11.59 | 12.13 | 11.45 | 10.91M |
| October 15, 2026 | 10.95 | 11.73 | 11.73 | 11.97 | 10.83 | 13.66M |
| October 14, 2026 | 11.5 | 11.12 | 11.12 | 11.57 | 11.09 | 4.17M |
| October 13, 2026 | 11.34 | 11.57 | 11.57 | 11.7 | 11.03 | 6.31M |
| October 12, 2026 | 11.45 | 11.45 | 11.45 | 11.52 | 11.22 | 4.03M |
| October 09, 2026 | 11.54 | 11.49 | 11.49 | 11.54 | 11.01 | 5.94M |
| October 08, 2026 | 11.32 | 11.47 | 11.47 | 11.58 | 11.24 | 3.71M |
| September 30, 2026 | 11.42 | 11.32 | 11.32 | 11.51 | 11.29 | 3.39M |
| September 29, 2026 | 11.2 | 11.41 | 11.41 | 11.5 | 11.12 | 3.76M |
| September 28, 2026 | 11.4 | 11.23 | 11.23 | 11.49 | 11.18 | 3.03M |
| September 24, 2026 | 11.47 | 11.43 | 11.43 | 11.56 | 11.37 | 3.65M |
| September 23, 2026 | 11.17 | 11.45 | 11.45 | 11.52 | 11.17 | 2.74M |
| September 22, 2026 | 11.17 | 11.48 | 11.48 | 11.6 | 11.17 | 4.74M |
| September 21, 2026 | 11.28 | 11.4 | 11.4 | 11.45 | 11.25 | 3.71M |
| September 18, 2026 | 11.17 | 11.32 | 11.32 | 11.34 | 11.09 | 4.62M |
| September 17, 2026 | 11.11 | 11.09 | 11.09 | 11.21 | 10.89 | 3.72M |
| September 16, 2026 | 10.93 | 11.17 | 11.17 | 11.22 | 10.91 | 3.15M |
| September 15, 2026 | 11.28 | 11.04 | 11.04 | 11.31 | 10.94 | 3.62M |
| September 11, 2026 | 11.3 | 11.21 | 11.21 | 11.37 | 11.06 | 3.29M |
| September 10, 2026 | 11.52 | 11.36 | 11.36 | 11.52 | 11.35 | 2.85M |
| September 09, 2026 | 11.85 | 11.58 | 11.58 | 11.85 | 11.53 | 2.44M |
| September 08, 2026 | 11.65 | 11.72 | 11.72 | 11.77 | 11.65 | 2.27M |
| September 07, 2026 | 11.71 | 11.68 | 11.68 | 11.79 | 11.62 | 3.37M |
| September 04, 2026 | 11.85 | 11.71 | 11.71 | 11.97 | 11.63 | 3.67M |
| September 03, 2026 | 11.9 | 11.75 | 11.75 | 12.01 | 11.72 | 2.55M |
| September 02, 2026 | 11.88 | 11.83 | 11.83 | 11.99 | 11.75 | 3.94M |
| September 01, 2026 | 11.85 | 12 | 12 | 12.04 | 11.83 | 4.04M |
| August 31, 2026 | 11.86 | 11.88 | 11.88 | 11.97 | 11.75 | 4.65M |
| August 28, 2026 | 11.9 | 11.86 | 11.86 | 11.97 | 11.84 | 3.82M |
| August 27, 2026 | 11.73 | 11.93 | 11.93 | 12.08 | 11.73 | 6.51M |
| August 26, 2026 | 11.8 | 11.76 | 11.76 | 11.98 | 11.52 | 7.14M |
| August 25, 2026 | 11.1 | 11.47 | 11.47 | 11.56 | 11.1 | 3.96M |
| August 24, 2026 | 11.4 | 11.21 | 11.21 | 11.4 | 11.04 | 2.24M |
| August 21, 2026 | 11.28 | 11.27 | 11.27 | 11.35 | 11.13 | 2.87M |
| August 20, 2026 | 11.36 | 11.38 | 11.38 | 11.5 | 11.29 | 3.3M |
| August 19, 2026 | 11.53 | 11.25 | 11.25 | 11.75 | 11.19 | 4.09M |
| August 18, 2026 | 11.82 | 11.73 | 11.73 | 11.83 | 11.56 | 2.96M |
| August 17, 2026 | 11.76 | 11.88 | 11.88 | 11.89 | 11.59 | 3.9M |
| August 14, 2026 | 11.82 | 11.86 | 11.86 | 11.95 | 11.68 | 3.25M |
| August 13, 2026 | 11.98 | 11.83 | 11.83 | 12.05 | 11.8 | 3.46M |
| August 12, 2026 | 12.07 | 12.02 | 12.02 | 12.14 | 11.9 | 4.31M |
| August 11, 2026 | 12.08 | 11.94 | 11.94 | 12.08 | 11.8 | 3.26M |
AD
