Shenzhen Bauing Construction Holding Group Co., Ltd. (002047.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002047.SZ Historical Return
If you invested ¥1000 in Shenzhen Bauing Construction Holding Group Co., Ltd. (002047.SZ) 10 years ago, it would be worth ¥246.79 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,078.65, while ¥1000 invested 1 year ago would be worth ¥1,195.02. This corresponds to total returns of -75.32%, 7.87%, 19.5%, respectively, with annualized returns of -13.06%, 1.52%, 19.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002047.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 2.92 | 2.89 | 2.89 | 2.95 | 2.87 | 14.73M |
| October 20, 2026 | 2.89 | 2.9 | 2.9 | 2.95 | 2.87 | 17.2M |
| October 19, 2026 | 2.94 | 2.88 | 2.88 | 2.96 | 2.82 | 22.19M |
| October 16, 2026 | 2.98 | 2.95 | 2.95 | 3.02 | 2.92 | 17.76M |
| October 15, 2026 | 3 | 2.94 | 2.94 | 3.02 | 2.93 | 19.51M |
| October 14, 2026 | 3.12 | 3.03 | 3.03 | 3.16 | 3.03 | 17.06M |
| October 13, 2026 | 3.09 | 3.14 | 3.14 | 3.16 | 3.04 | 18.38M |
| October 12, 2026 | 3.21 | 3.12 | 3.12 | 3.25 | 3.11 | 24.33M |
| October 09, 2026 | 3.16 | 3.21 | 3.21 | 3.21 | 3.08 | 22.48M |
| October 08, 2026 | 3.16 | 3.17 | 3.17 | 3.2 | 3.12 | 18.97M |
| September 30, 2026 | 3.19 | 3.17 | 3.17 | 3.2 | 3.11 | 17.75M |
| September 29, 2026 | 3.09 | 3.12 | 3.12 | 3.16 | 3.08 | 14.19M |
| September 28, 2026 | 3.18 | 3.11 | 3.11 | 3.19 | 3.09 | 17.41M |
| September 24, 2026 | 3.22 | 3.19 | 3.19 | 3.26 | 3.18 | 17.97M |
| September 23, 2026 | 3.41 | 3.24 | 3.24 | 3.41 | 3.23 | 25.04M |
| September 22, 2026 | 3.41 | 3.37 | 3.37 | 3.48 | 3.34 | 29.73M |
| September 21, 2026 | 3.42 | 3.48 | 3.48 | 3.52 | 3.39 | 37.67M |
| September 18, 2026 | 3.41 | 3.4 | 3.4 | 3.47 | 3.36 | 22.96M |
| September 17, 2026 | 3.34 | 3.37 | 3.37 | 3.39 | 3.32 | 23.09M |
| September 16, 2026 | 3.32 | 3.35 | 3.35 | 3.39 | 3.26 | 19.7M |
| September 15, 2026 | 3.52 | 3.33 | 3.33 | 3.52 | 3.31 | 19.53M |
| September 11, 2026 | 3.52 | 3.43 | 3.43 | 3.52 | 3.36 | 33.8M |
| September 10, 2026 | 3.49 | 3.55 | 3.55 | 3.59 | 3.38 | 38.89M |
| September 09, 2026 | 3.55 | 3.47 | 3.47 | 3.57 | 3.45 | 33.18M |
| September 08, 2026 | 3.46 | 3.55 | 3.55 | 3.65 | 3.43 | 49.46M |
| September 07, 2026 | 3.38 | 3.46 | 3.46 | 3.61 | 3.36 | 40.09M |
| September 04, 2026 | 3.49 | 3.43 | 3.43 | 3.52 | 3.4 | 41.67M |
| September 03, 2026 | 3.43 | 3.47 | 3.47 | 3.51 | 3.43 | 39.22M |
| September 02, 2026 | 3.41 | 3.43 | 3.43 | 3.47 | 3.37 | 28.18M |
| September 01, 2026 | 3.45 | 3.45 | 3.45 | 3.5 | 3.43 | 33.51M |
| August 31, 2026 | 3.49 | 3.45 | 3.45 | 3.52 | 3.4 | 31.56M |
| August 28, 2026 | 3.54 | 3.5 | 3.5 | 3.57 | 3.48 | 46.63M |
| August 27, 2026 | 3.5 | 3.54 | 3.54 | 3.6 | 3.45 | 88.39M |
| August 26, 2026 | 3.31 | 3.63 | 3.63 | 3.63 | 3.31 | 52.43M |
| August 25, 2026 | 3.17 | 3.3 | 3.3 | 3.34 | 3.15 | 46.2M |
| August 24, 2026 | 3.1 | 3.21 | 3.21 | 3.29 | 3.1 | 45.52M |
| August 21, 2026 | 3.1 | 3.21 | 3.21 | 3.25 | 3.04 | 55.6M |
| August 20, 2026 | 3.19 | 3.14 | 3.14 | 3.2 | 3.09 | 57.99M |
| August 19, 2026 | 3.3 | 3.11 | 3.11 | 3.38 | 3.09 | 84.33M |
| August 18, 2026 | 3.57 | 3.41 | 3.41 | 3.59 | 3.36 | 107.87M |
| August 17, 2026 | 3.6 | 3.64 | 3.64 | 3.68 | 3.45 | 136.57M |
| August 14, 2026 | 3.91 | 3.78 | 3.78 | 3.98 | 3.78 | 91.3M |
| August 13, 2026 | 4.28 | 4.2 | 4.2 | 4.31 | 3.74 | 237.69M |
| August 12, 2026 | 3.83 | 3.92 | 3.92 | 3.92 | 3.66 | 39.19M |
| August 11, 2026 | 3.35 | 3.56 | 3.56 | 3.56 | 3.27 | 25.73M |
| August 10, 2026 | 3.16 | 3.24 | 3.24 | 3.28 | 3.07 | 50.11M |
| August 07, 2026 | 3.33 | 3.18 | 3.18 | 3.36 | 3.17 | 44.38M |
| August 06, 2026 | 3.35 | 3.32 | 3.32 | 3.41 | 3.23 | 32.57M |
| August 05, 2026 | 3.28 | 3.33 | 3.33 | 3.34 | 3.25 | 32.49M |
| August 04, 2026 | 3.23 | 3.29 | 3.29 | 3.32 | 3.19 | 21.8M |
| August 03, 2026 | 3.1 | 3.21 | 3.21 | 3.22 | 3.05 | 32.85M |
| July 31, 2026 | 3.09 | 3.07 | 3.07 | 3.17 | 3.07 | 31.18M |
| July 30, 2026 | 3.17 | 3.03 | 3.03 | 3.22 | 3 | 26.62M |
| July 29, 2026 | 3.27 | 3.19 | 3.19 | 3.29 | 3.11 | 21.78M |
| July 28, 2026 | 3.28 | 3.25 | 3.25 | 3.38 | 3.25 | 22.29M |
| July 27, 2026 | 3.11 | 3.28 | 3.28 | 3.28 | 3.11 | 24.22M |
| July 24, 2026 | 3.2 | 3.13 | 3.13 | 3.3 | 3.08 | 19.2M |
| July 23, 2026 | 3.18 | 3.19 | 3.19 | 3.31 | 3.15 | 23.4M |
| July 22, 2026 | 3.19 | 3.18 | 3.18 | 3.28 | 3.12 | 21.75M |
| July 21, 2026 | 3.25 | 3.22 | 3.22 | 3.29 | 2.87 | 36.29M |
AD
