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 ¥319.79 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,006.56, while ¥1000 invested 1 year ago would be worth ¥1,558.38. This corresponds to total returns of -68.02%, 0.66%, 55.84%, respectively, with annualized returns of -10.77%, 0.13%, 55.84%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 3.48 | 3.19 | 3.19 | 3.53 | 3.12 | 35.19M |
| July 17, 2026 | 3.61 | 3.4 | 3.4 | 3.67 | 3.39 | 25.58M |
| July 16, 2026 | 3.66 | 3.61 | 3.61 | 3.71 | 3.56 | 15.83M |
| July 15, 2026 | 3.69 | 3.65 | 3.65 | 3.76 | 3.62 | 17.45M |
| July 14, 2026 | 3.69 | 3.69 | 3.69 | 3.78 | 3.6 | 22.88M |
| July 13, 2026 | 3.98 | 3.7 | 3.7 | 4.03 | 3.68 | 29.71M |
| July 10, 2026 | 4.06 | 4 | 4 | 4.13 | 3.95 | 20.2M |
| July 09, 2026 | 4.03 | 4.07 | 4.07 | 4.1 | 3.93 | 25.07M |
| July 08, 2026 | 4.11 | 4.03 | 4.03 | 4.19 | 4.01 | 19.29M |
| July 07, 2026 | 4.25 | 4.14 | 4.14 | 4.25 | 4.09 | 26M |
| July 06, 2026 | 4.41 | 4.28 | 4.28 | 4.47 | 4.21 | 33.55M |
| July 03, 2026 | 4.72 | 4.54 | 4.54 | 4.72 | 4.54 | 21.01M |
| July 02, 2026 | 4.76 | 4.68 | 4.68 | 4.79 | 4.68 | 25.47M |
| July 01, 2026 | 4.61 | 4.86 | 4.86 | 4.92 | 4.61 | 35.21M |
| June 30, 2026 | 4.77 | 4.6 | 4.6 | 4.77 | 4.59 | 24.87M |
| June 29, 2026 | 4.79 | 4.77 | 4.77 | 4.8 | 4.58 | 31.06M |
| June 26, 2026 | 4.8 | 4.78 | 4.78 | 4.92 | 4.7 | 36.22M |
| June 25, 2026 | 4.74 | 4.75 | 4.75 | 4.82 | 4.61 | 31.81M |
| June 24, 2026 | 4.46 | 4.74 | 4.74 | 4.83 | 4.46 | 52.82M |
| June 23, 2026 | 4.38 | 4.77 | 4.77 | 4.77 | 4.34 | 48.24M |
| June 22, 2026 | 4.54 | 4.34 | 4.34 | 4.57 | 4.25 | 41.99M |
| June 18, 2026 | 4.7 | 4.53 | 4.53 | 4.71 | 4.51 | 51.01M |
| June 17, 2026 | 4.82 | 4.73 | 4.73 | 5.04 | 4.69 | 106.2M |
| June 16, 2026 | 4.44 | 4.58 | 4.58 | 4.58 | 4.38 | 14.84M |
| June 15, 2026 | 4.03 | 4.16 | 4.16 | 4.36 | 4.03 | 48.26M |
| June 12, 2026 | 4.2 | 4 | 4 | 4.21 | 3.98 | 39.57M |
| June 11, 2026 | 4.16 | 4.16 | 4.16 | 4.25 | 4.07 | 20.1M |
| June 10, 2026 | 4.3 | 4.2 | 4.2 | 4.59 | 4.17 | 26.85M |
| June 09, 2026 | 4.4 | 4.29 | 4.29 | 4.4 | 4.23 | 27.62M |
| June 08, 2026 | 4.68 | 4.36 | 4.36 | 4.68 | 4.3 | 44.98M |
| June 05, 2026 | 4.69 | 4.76 | 4.76 | 4.81 | 4.64 | 28.25M |
| June 04, 2026 | 4.67 | 4.69 | 4.69 | 4.77 | 4.64 | 17.61M |
| June 03, 2026 | 4.84 | 4.68 | 4.68 | 4.84 | 4.66 | 29.68M |
| June 02, 2026 | 4.85 | 4.82 | 4.82 | 4.89 | 4.71 | 23.54M |
| 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 |
AD
