Cosmos Group Co., Ltd. (002133.SZ) SHZ

Currency In CNY

002133.SZ Historical Return

If you invested ¥1000 in Cosmos Group Co., Ltd. (002133.SZ) 10 years ago, it would be worth ¥459.71 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 ¥950.76, while ¥1000 invested 1 year ago would be worth ¥772.31. This corresponds to total returns of -54.03%, -4.92%, -22.77%, respectively, with annualized returns of -7.47%, -1%, -22.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002133.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2.5	2.51	2.51	2.53	2.48	9.97M
July 30, 2026	2.48	2.48	2.48	2.56	2.46	11.2M
July 29, 2026	2.46	2.5	2.5	2.54	2.44	13.64M
July 28, 2026	2.39	2.45	2.45	2.48	2.38	12.99M
July 27, 2026	2.33	2.4	2.4	2.42	2.32	11.83M
July 23, 2026	2.32	2.41	2.41	2.42	2.31	14.04M
July 22, 2026	2.33	2.33	2.33	2.38	2.3	13.01M
July 21, 2026	2.4	2.35	2.35	2.42	2.28	18.66M
July 20, 2026	2.48	2.41	2.41	2.54	2.38	22.34M
July 17, 2026	2.56	2.48	2.48	2.63	2.44	17.03M
July 16, 2026	2.55	2.56	2.56	2.6	2.5	10.79M
July 15, 2026	2.51	2.56	2.56	2.59	2.49	15.66M
July 14, 2026	2.44	2.53	2.53	2.54	2.4	15.15M
July 13, 2026	2.51	2.46	2.46	2.53	2.43	15.68M
July 10, 2026	2.42	2.5	2.5	2.58	2.38	23.21M
July 09, 2026	2.43	2.43	2.43	2.49	2.39	12.99M
July 08, 2026	2.43	2.45	2.45	2.47	2.4	10.64M
July 07, 2026	2.53	2.45	2.45	2.53	2.44	10.93M
July 06, 2026	2.53	2.53	2.53	2.62	2.52	10.79M
July 03, 2026	2.54	2.54	2.54	2.57	2.49	14.92M
July 02, 2026	2.5	2.49	2.49	2.57	2.46	14.42M
July 01, 2026	2.4	2.5	2.5	2.55	2.39	20.2M
June 30, 2026	2.44	2.39	2.39	2.47	2.38	12.51M
June 29, 2026	2.44	2.45	2.45	2.47	2.35	15.51M
June 26, 2026	2.46	2.44	2.44	2.49	2.39	17.99M
June 25, 2026	2.49	2.47	2.47	2.5	2.42	16.03M
June 24, 2026	2.64	2.5	2.5	2.64	2.48	18M
June 23, 2026	2.58	2.64	2.64	2.68	2.57	15.81M
June 22, 2026	2.55	2.6	2.6	2.6	2.47	17.72M
June 18, 2026	2.56	2.56	2.56	2.59	2.51	13.81M
June 17, 2026	2.65	2.58	2.58	2.67	2.55	16.3M
June 16, 2026	2.7	2.64	2.64	2.71	2.6	15M
June 15, 2026	2.77	2.71	2.71	2.84	2.68	19.2M
June 12, 2026	2.75	2.74	2.74	2.79	2.68	16.95M
June 11, 2026	2.71	2.73	2.73	2.75	2.67	12.2M
June 10, 2026	2.73	2.73	2.73	2.75	2.67	12.41M
June 09, 2026	2.79	2.74	2.74	2.8	2.7	16.59M
June 08, 2026	2.78	2.77	2.77	2.87	2.72	17.46M
June 05, 2026	2.79	2.83	2.83	2.86	2.77	16.78M
June 04, 2026	2.83	2.79	2.79	2.87	2.76	14.96M
June 03, 2026	2.9	2.83	2.83	2.91	2.79	18.15M
June 02, 2026	2.98	2.89	2.89	3.02	2.87	22.18M
June 01, 2026	2.86	3	3	3.02	2.78	27.1M
May 29, 2026	2.97	2.88	2.88	3.01	2.87	21.86M
May 28, 2026	2.87	2.91	2.91	2.93	2.84	17.74M
May 27, 2026	2.93	2.89	2.89	2.94	2.81	20.8M
May 26, 2026	3	2.94	2.94	3.01	2.9	19.54M
May 25, 2026	3.03	3.02	3.02	3.1	2.98	15.49M
May 22, 2026	3.02	3.04	3.04	3.06	2.94	17.74M
May 21, 2026	3.09	2.97	2.97	3.15	2.95	22.06M
May 20, 2026	3.15	3.07	3.07	3.16	3.06	16.95M
May 19, 2026	3.14	3.16	3.16	3.21	3.1	20.06M
May 18, 2026	3.11	3.12	3.12	3.13	3.03	20.56M
May 15, 2026	3.14	3.1	3.1	3.17	3.09	23.46M
May 14, 2026	3.23	3.13	3.13	3.23	3.13	21.3M
May 13, 2026	3.28	3.22	3.22	3.3	3.21	21.15M
May 12, 2026	3.34	3.28	3.28	3.36	3.26	18.11M
May 11, 2026	3.38	3.33	3.33	3.4	3.28	22.33M
May 08, 2026	3.35	3.38	3.38	3.4	3.32	18.77M
May 07, 2026	3.35	3.34	3.34	3.4	3.33	22.29M