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 ¥684.69 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,005.35, while ¥1000 invested 1 year ago would be worth ¥822.63. This corresponds to total returns of -31.53%, 0.54%, -17.74%, respectively, with annualized returns of -5.03%, 0.11%, -17.74%.

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
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
August 10, 2026	12.01	12.1	12.1	12.1	11.87	4.09M
August 07, 2026	12.21	12.06	12.06	12.28	11.81	7.59M
August 06, 2026	11.91	12.33	12.33	12.65	11.83	10.4M
August 05, 2026	11.36	12.12	12.12	12.15	11.3	10.69M
August 04, 2026	11.39	11.36	11.36	11.66	11.31	6.31M
August 03, 2026	11.7	11.32	11.32	11.7	11.23	6.71M
July 31, 2026	11.59	11.64	11.64	12.25	11.38	11.38M
July 30, 2026	11.16	11.45	11.45	11.62	11.06	9.6M
July 29, 2026	10.63	11.32	11.32	11.33	10.57	9.36M
July 28, 2026	10.43	10.57	10.57	10.72	10.39	3.42M
July 27, 2026	10.19	10.51	10.51	10.55	10.16	3.46M
July 23, 2026	10.59	10.73	10.73	10.98	10.43	7.54M
July 22, 2026	10.35	10.8	10.8	10.94	9.98	10.16M
July 21, 2026	10.29	10.46	10.46	10.48	9.88	4.77M
July 20, 2026	10.5	10.32	10.32	10.95	10.15	4.34M
July 17, 2026	10.9	10.58	10.58	11.08	10.51	5.38M
July 16, 2026	10.51	10.97	10.97	11.1	10.43	6.68M
July 15, 2026	10.39	10.53	10.53	10.6	10.28	3.96M
July 14, 2026	10.15	10.33	10.33	10.38	9.91	3.71M
July 13, 2026	10.51	10.01	10.01	10.54	9.96	4.57M
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