Zhang Jia Gang Freetrade Science&Technology Group Co.,Ltd. (600794.SS) SHH
3.22
-0.03(-0.92%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600794.SS Historical Return
If you invested ¥1000 in Zhang Jia Gang Freetrade Science&Technology Group Co.,Ltd. (600794.SS) 10 years ago, it would be worth ¥721.97 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,022.22, while ¥1000 invested 1 year ago would be worth ¥661.19. This corresponds to total returns of -27.8%, 2.22%, -33.88%, respectively, with annualized returns of -3.2%, 0.44%, -33.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600794.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.32 | 3.25 | 3.25 | 3.33 | 3.23 | 10.73M |
| June 01, 2026 | 3.21 | 3.33 | 3.33 | 3.33 | 3.18 | 14.02M |
| May 29, 2026 | 3.22 | 3.22 | 3.22 | 3.29 | 3.21 | 10.45M |
| May 28, 2026 | 3.22 | 3.24 | 3.24 | 3.27 | 3.19 | 8.51M |
| May 27, 2026 | 3.29 | 3.22 | 3.22 | 3.29 | 3.19 | 11.71M |
| May 26, 2026 | 3.34 | 3.29 | 3.29 | 3.34 | 3.27 | 10.3M |
| May 25, 2026 | 3.37 | 3.35 | 3.35 | 3.4 | 3.32 | 8.98M |
| May 22, 2026 | 3.37 | 3.37 | 3.37 | 3.39 | 3.33 | 8.57M |
| May 21, 2026 | 3.41 | 3.34 | 3.34 | 3.45 | 3.33 | 8.31M |
| May 20, 2026 | 3.45 | 3.4 | 3.4 | 3.46 | 3.39 | 8.65M |
| May 19, 2026 | 3.43 | 3.47 | 3.47 | 3.48 | 3.42 | 6.23M |
| May 18, 2026 | 3.48 | 3.44 | 3.44 | 3.49 | 3.41 | 12.47M |
| May 15, 2026 | 3.52 | 3.5 | 3.5 | 3.53 | 3.49 | 8.57M |
| May 14, 2026 | 3.56 | 3.51 | 3.51 | 3.57 | 3.51 | 10.46M |
| May 13, 2026 | 3.55 | 3.57 | 3.57 | 3.57 | 3.54 | 11.01M |
| May 12, 2026 | 3.6 | 3.55 | 3.55 | 3.61 | 3.54 | 12.16M |
| May 11, 2026 | 3.64 | 3.61 | 3.61 | 3.66 | 3.58 | 15.54M |
| May 08, 2026 | 3.56 | 3.64 | 3.64 | 3.66 | 3.56 | 17.14M |
| May 07, 2026 | 3.6 | 3.57 | 3.57 | 3.61 | 3.56 | 10.51M |
| May 06, 2026 | 3.58 | 3.59 | 3.59 | 3.61 | 3.57 | 10.89M |
| April 30, 2026 | 3.6 | 3.58 | 3.58 | 3.6 | 3.56 | 9.54M |
| April 29, 2026 | 3.5 | 3.58 | 3.58 | 3.59 | 3.5 | 12.92M |
| April 28, 2026 | 3.57 | 3.52 | 3.52 | 3.59 | 3.51 | 14.47M |
| April 27, 2026 | 3.58 | 3.6 | 3.6 | 3.6 | 3.49 | 15.31M |
| April 24, 2026 | 3.55 | 3.61 | 3.61 | 3.63 | 3.54 | 14.46M |
| April 23, 2026 | 3.59 | 3.55 | 3.55 | 3.59 | 3.54 | 9.42M |
| April 22, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.55 | 7.36M |
| April 21, 2026 | 3.61 | 3.57 | 3.57 | 3.62 | 3.55 | 12.61M |
| April 20, 2026 | 3.6 | 3.6 | 3.6 | 3.61 | 3.58 | 10.92M |
| April 17, 2026 | 3.63 | 3.6 | 3.6 | 3.64 | 3.59 | 9.77M |
| April 16, 2026 | 3.63 | 3.65 | 3.65 | 3.65 | 3.61 | 9.66M |
| April 15, 2026 | 3.65 | 3.63 | 3.63 | 3.68 | 3.62 | 10.42M |
| April 14, 2026 | 3.67 | 3.66 | 3.66 | 3.68 | 3.62 | 11.85M |
| April 13, 2026 | 3.69 | 3.66 | 3.66 | 3.69 | 3.63 | 15.83M |
| April 10, 2026 | 3.65 | 3.72 | 3.72 | 3.77 | 3.65 | 22.06M |
| April 09, 2026 | 3.72 | 3.65 | 3.65 | 3.72 | 3.62 | 20.61M |
| April 08, 2026 | 3.75 | 3.77 | 3.77 | 3.8 | 3.67 | 25.92M |
| April 07, 2026 | 3.62 | 3.71 | 3.71 | 3.71 | 3.57 | 15.64M |
| April 03, 2026 | 3.68 | 3.58 | 3.58 | 3.7 | 3.56 | 11.76M |
| April 02, 2026 | 3.68 | 3.65 | 3.65 | 3.71 | 3.63 | 11.18M |
| April 01, 2026 | 3.74 | 3.71 | 3.71 | 3.76 | 3.68 | 10.76M |
| March 31, 2026 | 3.74 | 3.69 | 3.69 | 3.8 | 3.69 | 15M |
| March 30, 2026 | 3.72 | 3.76 | 3.76 | 3.76 | 3.67 | 15.77M |
| March 27, 2026 | 3.73 | 3.75 | 3.75 | 3.78 | 3.71 | 18.84M |
| March 26, 2026 | 3.72 | 3.78 | 3.78 | 3.95 | 3.71 | 31.4M |
| March 25, 2026 | 3.66 | 3.71 | 3.71 | 3.72 | 3.63 | 17.44M |
| March 24, 2026 | 3.59 | 3.65 | 3.65 | 3.66 | 3.53 | 21.94M |
| March 23, 2026 | 3.73 | 3.53 | 3.53 | 3.75 | 3.53 | 29.46M |
| March 20, 2026 | 3.92 | 3.79 | 3.79 | 3.94 | 3.78 | 26.83M |
| March 19, 2026 | 4 | 3.92 | 3.92 | 4.04 | 3.91 | 28.44M |
| March 18, 2026 | 4.06 | 4.01 | 4.01 | 4.07 | 3.97 | 25.99M |
| March 17, 2026 | 4.1 | 4.07 | 4.07 | 4.14 | 4.06 | 30.14M |
| March 16, 2026 | 4.01 | 4.14 | 4.14 | 4.16 | 4 | 48.26M |
| March 13, 2026 | 4.04 | 3.99 | 3.99 | 4.06 | 3.97 | 30.6M |
| March 12, 2026 | 3.99 | 4.07 | 4.07 | 4.09 | 3.96 | 41.44M |
| March 11, 2026 | 3.97 | 3.98 | 3.98 | 3.98 | 3.94 | 21.86M |
| March 10, 2026 | 4.02 | 3.98 | 3.99 | 4.02 | 3.97 | 14.31M |
| March 09, 2026 | 4.05 | 4.02 | 4.02 | 4.07 | 3.97 | 28.86M |
| March 06, 2026 | 3.94 | 4.05 | 4.05 | 4.06 | 3.93 | 30.76M |
| March 05, 2026 | 4.01 | 3.98 | 3.98 | 4.05 | 3.96 | 34.94M |
