Shenzhen Bauing Construction Holding Group Co., Ltd. (002047.SZ) SHZ
4.82
-0.06(-1.23%)
Currency In CNY
- 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 ¥493.85 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 ¥1,530.16, while ¥1000 invested 1 year ago would be worth ¥2,510.42. This corresponds to total returns of -50.61%, 53.02%, 151.04%, respectively, with annualized returns of -6.81%, 8.87%, 151.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002047.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 4.91 | 4.88 | 4.88 | 4.97 | 4.82 | 21.32M |
| May 29, 2026 | 4.97 | 4.89 | 4.89 | 5.04 | 4.79 | 31.78M |
| May 28, 2026 | 4.97 | 4.92 | 4.92 | 4.97 | 4.86 | 25.53M |
| May 27, 2026 | 4.9 | 5.04 | 5.04 | 5.31 | 4.85 | 56.78M |
| May 26, 2026 | 4.92 | 4.94 | 4.94 | 5.07 | 4.7 | 65.34M |
| May 25, 2026 | 5.15 | 4.94 | 4.94 | 5.15 | 4.85 | 61M |
| May 22, 2026 | 5.32 | 5.22 | 5.22 | 5.46 | 5.17 | 47.5M |
| May 21, 2026 | 5.5 | 5.43 | 5.43 | 5.88 | 5.13 | 101.86M |
| May 19, 2026 | 5.45 | 5.41 | 5.41 | 5.5 | 5.39 | 13.06M |
| May 18, 2026 | 5.41 | 5.44 | 5.44 | 5.5 | 5.36 | 18.67M |
| May 15, 2026 | 5.61 | 5.58 | 5.58 | 5.67 | 5.53 | 17.3M |
| May 14, 2026 | 5.69 | 5.65 | 5.65 | 5.75 | 5.58 | 16.77M |
| May 13, 2026 | 5.58 | 5.68 | 5.68 | 5.71 | 5.5 | 20.52M |
| May 12, 2026 | 5.64 | 5.59 | 5.59 | 5.64 | 5.46 | 18.73M |
| May 11, 2026 | 5.6 | 5.59 | 5.59 | 5.7 | 5.42 | 25.58M |
| May 08, 2026 | 5.53 | 5.59 | 5.59 | 5.65 | 5.41 | 29.79M |
| May 07, 2026 | 5.19 | 5.39 | 5.39 | 5.39 | 5.15 | 22.43M |
| May 06, 2026 | 5.15 | 5.13 | 5.13 | 5.17 | 5.02 | 23.96M |
| April 30, 2026 | 5.31 | 5.25 | 5.25 | 5.35 | 5.15 | 31.19M |
| April 29, 2026 | 5.3 | 5.36 | 5.36 | 5.43 | 5.28 | 20.05M |
| April 28, 2026 | 5.21 | 5.3 | 5.3 | 5.38 | 5.21 | 19.42M |
| April 27, 2026 | 5.1 | 5.21 | 5.21 | 5.3 | 5.09 | 23.16M |
| April 24, 2026 | 5.37 | 5.16 | 5.16 | 5.37 | 5.12 | 29.65M |
| April 23, 2026 | 5.79 | 5.37 | 5.37 | 5.79 | 5.3 | 30.13M |
| April 22, 2026 | 5.54 | 5.55 | 5.55 | 5.62 | 5.41 | 29.33M |
| April 21, 2026 | 5.79 | 5.62 | 5.62 | 5.79 | 5.52 | 39.06M |
| April 20, 2026 | 5.64 | 5.81 | 5.81 | 5.81 | 5.6 | 45.76M |
| April 17, 2026 | 5.57 | 5.53 | 5.53 | 5.57 | 5.37 | 22.6M |
| April 16, 2026 | 5.42 | 5.55 | 5.55 | 5.6 | 5.36 | 25.07M |
| April 15, 2026 | 5.36 | 5.38 | 5.38 | 5.47 | 5.3 | 22.92M |
| April 14, 2026 | 5.32 | 5.38 | 5.38 | 5.4 | 5.17 | 36.33M |
| April 13, 2026 | 5.17 | 5.25 | 5.25 | 5.25 | 5.07 | 49.56M |
| April 10, 2026 | 4.81 | 5 | 5 | 5 | 4.81 | 13.91M |
| April 09, 2026 | 4.61 | 4.76 | 4.76 | 4.76 | 4.51 | 29.83M |
| April 08, 2026 | 4.58 | 4.56 | 4.56 | 4.72 | 4.5 | 32.21M |
| April 07, 2026 | 4.62 | 4.52 | 4.52 | 4.7 | 4.52 | 29.86M |
| April 03, 2026 | 5 | 4.76 | 4.76 | 5 | 4.72 | 21.86M |
| April 02, 2026 | 4.95 | 4.97 | 4.97 | 5.04 | 4.9 | 16.76M |
| April 01, 2026 | 5 | 4.96 | 4.96 | 5.02 | 4.8 | 24.27M |
| March 31, 2026 | 5.39 | 4.91 | 4.91 | 5.4 | 4.88 | 42.96M |
| March 30, 2026 | 5.01 | 5.14 | 5.14 | 5.24 | 4.95 | 34.83M |
| March 27, 2026 | 4.88 | 5.06 | 5.06 | 5.08 | 4.81 | 35.27M |
| March 26, 2026 | 5.36 | 5.06 | 5.06 | 5.39 | 5.06 | 43.88M |
| March 25, 2026 | 5.51 | 5.33 | 5.33 | 5.65 | 5.25 | 30.81M |
| March 24, 2026 | 5.5 | 5.46 | 5.46 | 5.55 | 5.22 | 38.87M |
| March 23, 2026 | 5.69 | 5.49 | 5.49 | 5.72 | 5.49 | 23.4M |
| March 20, 2026 | 5.81 | 5.78 | 5.78 | 5.85 | 5.73 | 17.41M |
| March 19, 2026 | 5.73 | 5.81 | 5.81 | 5.9 | 5.73 | 24.58M |
| March 18, 2026 | 5.72 | 5.78 | 5.78 | 5.8 | 5.51 | 28.61M |
| March 17, 2026 | 5.75 | 5.63 | 5.63 | 5.87 | 5.51 | 50.05M |
| March 16, 2026 | 5.91 | 5.8 | 5.8 | 6.11 | 5.8 | 53.84M |
| March 13, 2026 | 5.78 | 5.83 | 5.83 | 5.97 | 5.63 | 56.8M |
| March 12, 2026 | 5.5 | 5.72 | 5.72 | 5.72 | 5.47 | 42M |
| March 11, 2026 | 5.55 | 5.45 | 5.45 | 5.66 | 5.38 | 47.05M |
| March 10, 2026 | 4.93 | 5.54 | 5.56 | 5.57 | 4.93 | 24.89M |
| March 09, 2026 | 5.13 | 5.33 | 5.33 | 5.33 | 5.05 | 38.94M |
| March 06, 2026 | 4.93 | 5.08 | 5.08 | 5.15 | 4.9 | 29.05M |
| March 05, 2026 | 4.84 | 4.91 | 4.91 | 4.98 | 4.82 | 17.3M |
| March 04, 2026 | 4.77 | 4.77 | 4.82 | 4.86 | 4.61 | 13.38M |
| March 03, 2026 | 4.95 | 4.75 | 4.75 | 5.07 | 4.74 | 36.13M |
