China Vanke Co., Ltd. (000002.SZ) SHZ
3.28
-0.11(-3.24%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000002.SZ Historical Return
If you invested ¥1000 in China Vanke Co., Ltd. (000002.SZ) 10 years ago, it would be worth ¥198.13 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥149.6, while ¥1000 invested 1 year ago would be worth ¥515.2. This corresponds to total returns of -80.19%, -85.04%, -48.48%, respectively, with annualized returns of -14.94%, -31.6%, -48.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000002.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.47 | 3.39 | 3.39 | 3.51 | 3.35 | 256.71M |
| June 01, 2026 | 3.45 | 3.47 | 3.47 | 3.5 | 3.41 | 328.41M |
| May 29, 2026 | 3.33 | 3.55 | 3.55 | 3.64 | 3.33 | 451.49M |
| May 28, 2026 | 3.31 | 3.31 | 3.31 | 3.38 | 3.27 | 120.87M |
| May 27, 2026 | 3.38 | 3.33 | 3.33 | 3.41 | 3.26 | 144.65M |
| May 26, 2026 | 3.46 | 3.39 | 3.39 | 3.48 | 3.36 | 126.46M |
| May 25, 2026 | 3.46 | 3.49 | 3.49 | 3.52 | 3.43 | 95.01M |
| May 22, 2026 | 3.48 | 3.46 | 3.46 | 3.5 | 3.43 | 86.65M |
| May 21, 2026 | 3.78 | 3.47 | 3.47 | 3.78 | 3.47 | 131.74M |
| May 20, 2026 | 3.69 | 3.6 | 3.6 | 3.7 | 3.59 | 120.44M |
| May 19, 2026 | 3.68 | 3.71 | 3.71 | 3.73 | 3.67 | 100.11M |
| May 18, 2026 | 3.78 | 3.68 | 3.68 | 3.79 | 3.66 | 152.34M |
| May 15, 2026 | 3.87 | 3.78 | 3.78 | 3.88 | 3.76 | 120.43M |
| May 14, 2026 | 3.99 | 3.87 | 3.87 | 4.03 | 3.86 | 125.4M |
| May 13, 2026 | 4.08 | 3.99 | 3.99 | 4.1 | 3.98 | 130.88M |
| May 12, 2026 | 4.07 | 4.1 | 4.1 | 4.16 | 4.02 | 177.31M |
| May 11, 2026 | 4 | 4.09 | 4.09 | 4.14 | 3.98 | 195.97M |
| May 08, 2026 | 3.97 | 4 | 4 | 4.03 | 3.95 | 112.45M |
| May 07, 2026 | 4 | 3.98 | 3.98 | 4.02 | 3.96 | 113.47M |
| May 06, 2026 | 3.94 | 4.01 | 4.01 | 4.03 | 3.89 | 182.83M |
| April 30, 2026 | 3.87 | 3.91 | 3.91 | 3.95 | 3.83 | 167.61M |
| April 29, 2026 | 3.76 | 3.87 | 3.87 | 3.89 | 3.76 | 145.23M |
| April 28, 2026 | 3.73 | 3.75 | 3.75 | 3.81 | 3.72 | 91.51M |
| April 27, 2026 | 3.76 | 3.73 | 3.73 | 3.76 | 3.7 | 80.64M |
| April 24, 2026 | 3.8 | 3.75 | 3.75 | 3.81 | 3.74 | 92.15M |
| April 23, 2026 | 3.87 | 3.81 | 3.81 | 3.88 | 3.81 | 106.04M |
| April 22, 2026 | 3.92 | 3.88 | 3.88 | 3.92 | 3.86 | 77.34M |
| April 21, 2026 | 3.92 | 3.9 | 3.9 | 3.95 | 3.89 | 73.84M |
| April 20, 2026 | 3.94 | 3.93 | 3.93 | 3.95 | 3.89 | 80.58M |
| April 17, 2026 | 3.96 | 3.96 | 3.96 | 4.02 | 3.94 | 99.68M |
| April 16, 2026 | 3.97 | 3.96 | 3.96 | 4 | 3.94 | 70.77M |
| April 15, 2026 | 4.01 | 3.97 | 3.97 | 4.05 | 3.95 | 117.13M |
| April 14, 2026 | 3.93 | 4.02 | 4.02 | 4.04 | 3.91 | 182.28M |
| April 13, 2026 | 3.85 | 3.91 | 3.91 | 3.92 | 3.84 | 82.42M |
| April 10, 2026 | 3.87 | 3.89 | 3.89 | 3.94 | 3.87 | 76.26M |
| April 09, 2026 | 3.9 | 3.87 | 3.87 | 3.91 | 3.85 | 85.78M |
| April 08, 2026 | 3.85 | 3.95 | 3.95 | 3.98 | 3.84 | 123.73M |
| April 07, 2026 | 3.8 | 3.81 | 3.81 | 3.82 | 3.76 | 74.93M |
| April 03, 2026 | 3.92 | 3.82 | 3.82 | 3.93 | 3.8 | 103.54M |
| April 02, 2026 | 4.01 | 3.92 | 3.92 | 4.02 | 3.91 | 124.19M |
| April 01, 2026 | 4.04 | 4.04 | 4.04 | 4.07 | 3.99 | 109.06M |
| March 31, 2026 | 4.02 | 3.99 | 3.99 | 4.08 | 3.98 | 98.97M |
| March 30, 2026 | 4 | 4.01 | 4.01 | 4.03 | 3.96 | 94.85M |
| March 27, 2026 | 4.01 | 4.06 | 4.06 | 4.07 | 3.98 | 66.76M |
| March 26, 2026 | 4.1 | 4.04 | 4.04 | 4.14 | 4.03 | 84.83M |
| March 25, 2026 | 4.08 | 4.12 | 4.12 | 4.14 | 4.07 | 86.52M |
| March 24, 2026 | 4.09 | 4.09 | 4.09 | 4.11 | 4.02 | 91.53M |
| March 23, 2026 | 4.25 | 4.02 | 4.02 | 4.26 | 4.01 | 214.11M |
| March 20, 2026 | 4.51 | 4.34 | 4.34 | 4.53 | 4.33 | 182.41M |
| March 19, 2026 | 4.61 | 4.5 | 4.5 | 4.63 | 4.5 | 143.34M |
| March 18, 2026 | 4.68 | 4.63 | 4.63 | 4.69 | 4.61 | 109.92M |
| March 17, 2026 | 4.68 | 4.7 | 4.7 | 4.76 | 4.66 | 156.93M |
| March 16, 2026 | 4.66 | 4.66 | 4.66 | 4.72 | 4.64 | 91.56M |
| March 13, 2026 | 4.65 | 4.66 | 4.66 | 4.73 | 4.64 | 117.13M |
| March 12, 2026 | 4.66 | 4.65 | 4.65 | 4.68 | 4.63 | 77.08M |
| March 11, 2026 | 4.66 | 4.67 | 4.67 | 4.69 | 4.64 | 78.29M |
| March 10, 2026 | 4.67 | 4.66 | 4.67 | 4.69 | 4.65 | 35.64M |
| March 09, 2026 | 4.65 | 4.65 | 4.65 | 4.67 | 4.62 | 93.19M |
| March 06, 2026 | 4.67 | 4.72 | 4.72 | 4.72 | 4.65 | 95.33M |
| March 05, 2026 | 4.65 | 4.69 | 4.69 | 4.73 | 4.65 | 97.08M |
