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

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 ¥608.14 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥650.85, while ¥1000 invested 1 year ago would be worth ¥809.87. This corresponds to total returns of -39.19%, -34.92%, -19.01%, respectively, with annualized returns of -6.65%, -8.23%, -19.01%.

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
July 10, 2026	10.3	10.52	10.52	10.74	10.21	3.82M
July 09, 2026	10.41	10.35	10.35	10.5	10.07	3.04M
July 08, 2026	10.57	10.44	10.44	10.58	10.3	2.97M
July 07, 2026	10.85	10.55	10.55	10.88	10.49	3.07M
July 06, 2026	11.08	10.85	10.85	11.22	10.79	4.18M
July 03, 2026	10.84	11.09	11.09	11.19	10.79	4.95M
July 02, 2026	10.67	10.82	10.82	11.1	10.61	5.16M
July 01, 2026	10.27	10.73	10.73	10.95	10.21	6.29M
June 30, 2026	10.2	10.32	10.32	10.47	10.08	3.54M
June 29, 2026	10.4	10.22	10.22	10.4	9.92	4.63M
June 26, 2026	10.5	10.3	10.3	10.59	10.26	4.53M
June 25, 2026	11.01	10.65	10.65	11.1	10.6	4.36M
June 24, 2026	11.3	11.04	11.04	11.39	10.85	4.18M
June 23, 2026	11.2	11.33	11.33	11.61	11.17	4.63M
June 22, 2026	11.25	11.3	11.3	11.51	10.9	4.62M
June 18, 2026	11.48	11.36	11.36	11.55	11.25	3.17M
June 17, 2026	11.77	11.54	11.54	11.87	11.36	6.7M
June 16, 2026	11.31	11.93	11.93	12.13	11.29	8.26M
June 15, 2026	11.2	11.46	11.46	11.46	11.2	4.62M
June 12, 2026	11.08	11.15	11.15	11.23	10.93	3.88M
June 11, 2026	11.2	10.98	10.98	11.26	10.82	4.21M
June 10, 2026	11.5	11.25	11.25	11.6	11.09	3.93M
June 09, 2026	11.51	11.58	11.58	11.86	11.27	4.26M
June 08, 2026	11.57	11.39	11.39	11.87	11.25	4.74M
June 05, 2026	11.69	11.87	11.87	11.97	11.35	5.24M
June 04, 2026	11.75	11.68	11.68	11.8	11.48	4.15M
June 03, 2026	11.85	11.78	11.78	12	11.7	3.21M
June 02, 2026	11.99	11.85	11.85	12.09	11.65	3.43M
June 01, 2026	11.61	12.02	12.02	12.16	11.55	5.02M
May 29, 2026	12.13	11.65	11.65	12.2	11.58	4.8M
May 28, 2026	11.96	12.11	12.11	12.28	11.86	4.05M
May 27, 2026	12.42	11.97	11.97	12.49	11.87	6.95M
May 26, 2026	12.77	12.51	12.51	12.87	12.26	5.91M
May 25, 2026	13.2	12.89	12.89	13.47	12.72	4.5M
May 22, 2026	13.01	13.2	13.2	13.3	12.81	3.85M
May 21, 2026	13.7	12.96	12.96	13.7	12.92	5.29M
May 20, 2026	13.73	13.46	13.46	13.73	13.3	4.72M
May 19, 2026	13.49	13.73	13.73	13.74	13.4	4.81M
May 18, 2026	13.7	13.65	13.65	13.84	13.46	5.49M
May 15, 2026	13.93	13.85	13.85	14	13.72	5.71M
May 14, 2026	14.44	13.88	13.88	14.53	13.81	9.06M
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