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 ¥570.6 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥967.21, while ¥1000 invested 1 year ago would be worth ¥600.81. This corresponds to total returns of -42.94%, -3.28%, -39.92%, respectively, with annualized returns of -5.45%, -0.66%, -39.92%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |