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 ¥681.04 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥978.18, while ¥1000 invested 1 year ago would be worth ¥853.77. This corresponds to total returns of -31.9%, -2.18%, -14.62%, respectively, with annualized returns of -5.06%, -0.44%, -14.62%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
