Infund Holding Co., Ltd. (002141.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002141.SZ Historical Return
If you invested ¥1000 in Infund Holding Co., Ltd. (002141.SZ) 10 years ago, it would be worth ¥561.75 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 ¥668.4, while ¥1000 invested 1 year ago would be worth ¥1,301.27. This corresponds to total returns of -43.83%, -33.16%, 30.13%, respectively, with annualized returns of -5.6%, -7.74%, 30.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002141.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.65 | 5.5 | 5.5 | 5.8 | 5.48 | 109.5M |
| October 20, 2026 | 5.22 | 5.54 | 5.54 | 5.65 | 5.2 | 114.03M |
| October 19, 2026 | 5.27 | 5.3 | 5.3 | 5.48 | 5.12 | 74.39M |
| October 16, 2026 | 5.71 | 5.37 | 5.37 | 5.79 | 5.35 | 98.74M |
| October 15, 2026 | 5.26 | 5.64 | 5.64 | 5.76 | 5.25 | 111.47M |
| October 14, 2026 | 5.58 | 5.53 | 5.53 | 5.84 | 5.52 | 118.6M |
| October 13, 2026 | 5.1 | 5.58 | 5.58 | 5.72 | 5.04 | 142.43M |
| October 12, 2026 | 5.6 | 5.27 | 5.27 | 5.63 | 5.26 | 111.44M |
| October 09, 2026 | 6 | 5.72 | 5.72 | 6 | 5.52 | 148.13M |
| October 08, 2026 | 6.26 | 6.13 | 6.13 | 6.46 | 6.03 | 101.16M |
| September 30, 2026 | 6.52 | 6.3 | 6.3 | 6.54 | 6.25 | 120.55M |
| September 29, 2026 | 6.25 | 6.58 | 6.58 | 6.59 | 6.18 | 160.7M |
| September 28, 2026 | 6.65 | 6.29 | 6.29 | 6.75 | 6.26 | 161.3M |
| September 24, 2026 | 7.16 | 6.76 | 6.76 | 7.17 | 6.73 | 144.39M |
| September 23, 2026 | 6.61 | 7.1 | 7.1 | 7.47 | 6.61 | 258.6M |
| September 22, 2026 | 6.61 | 7.43 | 7.43 | 7.43 | 6.61 | 279.22M |
| September 21, 2026 | 6.51 | 6.75 | 6.75 | 6.78 | 6.48 | 154.92M |
| September 18, 2026 | 6.18 | 6.5 | 6.5 | 6.78 | 6.18 | 116.2M |
| September 17, 2026 | 6.66 | 6.51 | 6.51 | 6.8 | 6.48 | 115.22M |
| September 16, 2026 | 6.71 | 6.69 | 6.69 | 6.76 | 6.42 | 169.16M |
| September 15, 2026 | 6.97 | 6.63 | 6.63 | 7.36 | 6.61 | 297.61M |
| September 11, 2026 | 6.18 | 6.34 | 6.34 | 6.57 | 6 | 123.18M |
| September 10, 2026 | 6.28 | 6.41 | 6.41 | 6.75 | 6.15 | 119.71M |
| September 09, 2026 | 6.8 | 6.39 | 6.39 | 6.82 | 6.12 | 157.78M |
| September 08, 2026 | 6.59 | 6.71 | 6.71 | 6.86 | 6.59 | 138.62M |
| September 07, 2026 | 6.5 | 6.63 | 6.63 | 6.66 | 6.45 | 128.28M |
| September 04, 2026 | 6.8 | 6.38 | 6.38 | 6.9 | 6.37 | 149.63M |
| September 03, 2026 | 6.85 | 6.72 | 6.72 | 6.92 | 6.6 | 121.8M |
| September 02, 2026 | 6.91 | 6.78 | 6.78 | 6.93 | 6.67 | 125.33M |
| September 01, 2026 | 7.1 | 6.94 | 6.94 | 7.36 | 6.55 | 248.91M |
| August 31, 2026 | 6.29 | 7.1 | 7.1 | 7.1 | 6.29 | 151.56M |
| August 28, 2026 | 6.21 | 6.45 | 6.45 | 6.5 | 6.17 | 155.04M |
| August 27, 2026 | 5.98 | 6.27 | 6.27 | 6.34 | 5.86 | 151.42M |
| August 26, 2026 | 6.14 | 5.96 | 5.96 | 6.21 | 5.8 | 114.36M |
| August 25, 2026 | 5.82 | 6.13 | 6.13 | 6.2 | 5.66 | 114.06M |
| August 24, 2026 | 6.45 | 5.98 | 5.98 | 6.47 | 5.88 | 139.92M |
| August 21, 2026 | 6.21 | 6.45 | 6.45 | 6.56 | 6.11 | 146.18M |
| August 20, 2026 | 6.34 | 6.27 | 6.27 | 6.56 | 5.89 | 145.62M |
| August 19, 2026 | 6.72 | 6.46 | 6.46 | 6.77 | 6.46 | 153.83M |
| August 18, 2026 | 6.86 | 7.18 | 7.18 | 7.28 | 6.66 | 262.85M |
| August 17, 2026 | 6.71 | 6.81 | 6.81 | 6.92 | 6.49 | 184.48M |
| August 14, 2026 | 6.74 | 6.48 | 6.48 | 7.05 | 6.36 | 172.46M |
| August 13, 2026 | 6.99 | 6.65 | 6.65 | 7.05 | 6.65 | 210.99M |
| August 12, 2026 | 6.86 | 6.98 | 6.98 | 7.09 | 6.55 | 261.79M |
| August 11, 2026 | 6.51 | 6.88 | 6.88 | 7.39 | 6.4 | 395.22M |
| August 10, 2026 | 6.12 | 6.72 | 6.72 | 6.72 | 6.1 | 248.21M |
| August 07, 2026 | 5.64 | 6.11 | 6.11 | 6.3 | 5.63 | 332.16M |
| August 06, 2026 | 5.51 | 5.73 | 5.73 | 5.89 | 5.51 | 200.72M |
| August 05, 2026 | 5.41 | 5.63 | 5.63 | 5.75 | 5.41 | 211.25M |
| August 04, 2026 | 5.21 | 5.48 | 5.48 | 5.51 | 5.12 | 223.66M |
| August 03, 2026 | 5.28 | 5.1 | 5.1 | 5.48 | 5.05 | 202.24M |
| July 31, 2026 | 5.82 | 5.6 | 5.6 | 6.15 | 5.4 | 285.85M |
| July 30, 2026 | 6.4 | 5.67 | 5.67 | 6.49 | 5.67 | 330.86M |
| July 29, 2026 | 5.66 | 6.3 | 6.3 | 6.3 | 5.5 | 269.91M |
| July 28, 2026 | 6.11 | 5.73 | 5.73 | 6.3 | 5.59 | 338.56M |
| July 27, 2026 | 5.3 | 5.73 | 5.73 | 5.73 | 4.87 | 183.99M |
| July 24, 2026 | 5.2 | 5.21 | 5.21 | 5.77 | 5.1 | 268.31M |
| July 23, 2026 | 5.24 | 5.54 | 5.54 | 5.69 | 4.98 | 308.51M |
| July 22, 2026 | 4.43 | 5.17 | 5.17 | 5.39 | 4.43 | 346.57M |
| July 21, 2026 | 4.9 | 4.9 | 4.9 | 5.29 | 4.9 | 283.11M |
AD
