Zhang Jia Gang Freetrade Science&Technology Group Co.,Ltd. (600794.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Zhang Jia Gang Freetrade Science&Technology Group Co.,Ltd. (600794.SS) 10 years ago, it would be worth ¥581.18 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 ¥1,064.19, while ¥1000 invested 1 year ago would be worth ¥661.76. This corresponds to total returns of -41.88%, 6.42%, -33.82%, respectively, with annualized returns of -5.28%, 1.25%, -33.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.18 | 3.15 | 3.15 | 3.18 | 3.09 | 15.5M |
| August 20, 2026 | 3.16 | 3.19 | 3.19 | 3.2 | 3.14 | 13.4M |
| August 19, 2026 | 3.18 | 3.16 | 3.16 | 3.25 | 3.14 | 20.37M |
| August 18, 2026 | 3.17 | 3.18 | 3.18 | 3.2 | 3.16 | 10.31M |
| August 17, 2026 | 3.14 | 3.18 | 3.18 | 3.19 | 3.1 | 17.5M |
| August 14, 2026 | 3.12 | 3.1 | 3.1 | 3.14 | 3.08 | 8.74M |
| August 13, 2026 | 3.17 | 3.12 | 3.12 | 3.18 | 3.12 | 9.9M |
| August 12, 2026 | 3.15 | 3.16 | 3.16 | 3.17 | 3.13 | 7.6M |
| August 11, 2026 | 3.16 | 3.14 | 3.14 | 3.17 | 3.13 | 7.82M |
| August 10, 2026 | 3.1 | 3.17 | 3.17 | 3.17 | 3.09 | 12.42M |
| August 07, 2026 | 3.15 | 3.1 | 3.1 | 3.15 | 3.06 | 11.97M |
| August 06, 2026 | 3.13 | 3.14 | 3.14 | 3.15 | 3.11 | 7.84M |
| August 05, 2026 | 3.18 | 3.13 | 3.13 | 3.19 | 3.11 | 12.78M |
| August 04, 2026 | 3.19 | 3.16 | 3.16 | 3.2 | 3.14 | 8.75M |
| August 03, 2026 | 3.1 | 3.18 | 3.18 | 3.19 | 3.09 | 12.43M |
| July 31, 2026 | 3.1 | 3.11 | 3.11 | 3.11 | 3.06 | 9.79M |
| July 30, 2026 | 3.07 | 3.09 | 3.09 | 3.13 | 3.06 | 10.68M |
| July 29, 2026 | 3.04 | 3.08 | 3.08 | 3.11 | 3.03 | 12.18M |
| July 28, 2026 | 3.01 | 3.04 | 3.04 | 3.06 | 3 | 8.61M |
| July 27, 2026 | 2.99 | 3.02 | 3.02 | 3.03 | 2.97 | 6.59M |
| July 24, 2026 | 3.05 | 2.98 | 2.98 | 3.06 | 2.98 | 9.21M |
| July 23, 2026 | 3 | 3.06 | 3.06 | 3.07 | 2.99 | 8.9M |
| July 22, 2026 | 3.02 | 3 | 3 | 3.04 | 2.98 | 8.96M |
| July 21, 2026 | 3.04 | 3.02 | 3.02 | 3.05 | 2.97 | 14.17M |
| July 20, 2026 | 3.03 | 3.03 | 3.03 | 3.11 | 3 | 14.33M |
| July 17, 2026 | 3.1 | 3.05 | 3.05 | 3.15 | 3.03 | 13.56M |
| July 16, 2026 | 3.08 | 3.08 | 3.08 | 3.11 | 3.04 | 10.33M |
| July 15, 2026 | 3.01 | 3.09 | 3.09 | 3.1 | 3 | 14.83M |
| July 14, 2026 | 2.95 | 3.02 | 3.02 | 3.03 | 2.93 | 9.59M |
| July 13, 2026 | 3 | 2.95 | 2.95 | 3.03 | 2.94 | 9.88M |
| July 10, 2026 | 2.94 | 3.01 | 3.01 | 3.06 | 2.91 | 12.86M |
| July 09, 2026 | 2.95 | 2.96 | 2.96 | 2.99 | 2.9 | 9.83M |
| July 08, 2026 | 2.94 | 2.95 | 2.95 | 2.98 | 2.92 | 7.89M |
| July 07, 2026 | 3.03 | 2.96 | 2.96 | 3.04 | 2.93 | 9.7M |
| July 06, 2026 | 3.03 | 3.03 | 3.03 | 3.06 | 3.01 | 8.48M |
| July 03, 2026 | 2.99 | 3.03 | 3.03 | 3.05 | 2.98 | 10.47M |
| July 02, 2026 | 3.01 | 2.98 | 2.98 | 3.07 | 2.97 | 11.33M |
| July 01, 2026 | 2.84 | 3 | 3 | 3.05 | 2.84 | 21.85M |
| June 30, 2026 | 2.88 | 2.85 | 2.85 | 2.9 | 2.83 | 8.97M |
| June 29, 2026 | 2.88 | 2.88 | 2.88 | 2.92 | 2.82 | 9.37M |
| June 26, 2026 | 2.96 | 2.9 | 2.9 | 2.96 | 2.88 | 10.14M |
| June 25, 2026 | 2.97 | 2.96 | 2.96 | 3 | 2.93 | 8.17M |
| June 24, 2026 | 3.05 | 2.98 | 2.98 | 3.06 | 2.97 | 11.62M |
| June 23, 2026 | 3.02 | 3.07 | 3.07 | 3.12 | 3 | 13.32M |
| June 22, 2026 | 3.02 | 3.02 | 3.02 | 3.04 | 2.94 | 10.85M |
| June 18, 2026 | 3.02 | 3.02 | 3.02 | 3.06 | 2.97 | 8.58M |
| June 17, 2026 | 3.12 | 3.04 | 3.04 | 3.12 | 3.03 | 8.53M |
| June 16, 2026 | 3.14 | 3.12 | 3.12 | 3.14 | 3.08 | 8.38M |
| June 15, 2026 | 3.12 | 3.14 | 3.14 | 3.2 | 3.12 | 9.59M |
| June 12, 2026 | 3.08 | 3.11 | 3.11 | 3.13 | 3.06 | 10.67M |
| June 11, 2026 | 3.1 | 3.06 | 3.06 | 3.12 | 3.02 | 9.88M |
| June 10, 2026 | 3.14 | 3.13 | 3.13 | 3.14 | 3.09 | 9.07M |
| June 09, 2026 | 3.16 | 3.14 | 3.14 | 3.17 | 3.11 | 7.5M |
| June 08, 2026 | 3.2 | 3.16 | 3.16 | 3.24 | 3.12 | 12.69M |
| June 05, 2026 | 3.17 | 3.24 | 3.24 | 3.28 | 3.16 | 11.35M |
| June 04, 2026 | 3.21 | 3.17 | 3.17 | 3.22 | 3.15 | 9.15M |
| June 03, 2026 | 3.24 | 3.21 | 3.21 | 3.25 | 3.2 | 6.34M |
| 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 |