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 ¥675.58 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,093.41, while ¥1000 invested 1 year ago would be worth ¥879.05. This corresponds to total returns of -32.44%, 9.34%, -12.09%, respectively, with annualized returns of -5.09%, 1.8%, -12.09%.

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
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
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