Tinergy Chemical Co., Ltd. (002145.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002145.SZ Historical Return
If you invested ¥1000 in Tinergy Chemical Co., Ltd. (002145.SZ) 10 years ago, it would be worth ¥1,112.98 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥372.79, while ¥1000 invested 1 year ago would be worth ¥1,097.16. This corresponds to total returns of 11.3%, -62.72%, 9.72%, respectively, with annualized returns of 1.08%, -17.9%, 9.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002145.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.62 | 4.64 | 4.64 | 4.68 | 4.6 | 48.61M |
| July 30, 2026 | 4.6 | 4.6 | 4.6 | 4.67 | 4.57 | 43.41M |
| July 29, 2026 | 4.56 | 4.63 | 4.63 | 4.66 | 4.53 | 52.96M |
| July 28, 2026 | 4.45 | 4.55 | 4.55 | 4.63 | 4.45 | 56.08M |
| July 27, 2026 | 4.37 | 4.5 | 4.5 | 4.5 | 4.37 | 50.26M |
| July 24, 2026 | 4.42 | 4.41 | 4.41 | 4.46 | 4.32 | 48.22M |
| July 23, 2026 | 4.32 | 4.45 | 4.45 | 4.46 | 4.27 | 52.55M |
| July 22, 2026 | 4.42 | 4.32 | 4.32 | 4.44 | 4.28 | 58.55M |
| July 21, 2026 | 4.37 | 4.44 | 4.44 | 4.46 | 4.34 | 56.4M |
| July 20, 2026 | 4.3 | 4.35 | 4.35 | 4.4 | 4.25 | 52.1M |
| July 17, 2026 | 4.42 | 4.28 | 4.28 | 4.5 | 4.28 | 56.86M |
| July 16, 2026 | 4.44 | 4.44 | 4.44 | 4.49 | 4.41 | 36.96M |
| July 15, 2026 | 4.48 | 4.46 | 4.46 | 4.53 | 4.33 | 55.15M |
| July 14, 2026 | 4.23 | 4.46 | 4.46 | 4.51 | 4.21 | 58.97M |
| July 13, 2026 | 4.3 | 4.24 | 4.24 | 4.32 | 4.2 | 41.91M |
| July 10, 2026 | 4.37 | 4.32 | 4.32 | 4.4 | 4.31 | 44.8M |
| July 09, 2026 | 4.32 | 4.39 | 4.39 | 4.43 | 4.25 | 51.17M |
| July 08, 2026 | 4.51 | 4.33 | 4.33 | 4.52 | 4.32 | 64.63M |
| July 07, 2026 | 4.6 | 4.54 | 4.54 | 4.63 | 4.5 | 58.24M |
| July 06, 2026 | 4.69 | 4.62 | 4.62 | 4.82 | 4.58 | 85.92M |
| July 03, 2026 | 4.83 | 4.69 | 4.69 | 4.87 | 4.63 | 80.83M |
| July 02, 2026 | 4.83 | 4.83 | 4.83 | 4.96 | 4.77 | 83.8M |
| July 01, 2026 | 4.87 | 4.87 | 4.87 | 4.98 | 4.82 | 109.21M |
| June 30, 2026 | 4.55 | 4.71 | 4.71 | 4.75 | 4.47 | 66.95M |
| June 29, 2026 | 4.65 | 4.56 | 4.56 | 4.75 | 4.46 | 75.7M |
| June 26, 2026 | 4.94 | 4.66 | 4.66 | 5.02 | 4.65 | 109.22M |
| June 25, 2026 | 4.86 | 5.02 | 5.02 | 5.04 | 4.84 | 126.9M |
| June 24, 2026 | 4.74 | 4.9 | 4.9 | 4.95 | 4.61 | 116M |
| June 23, 2026 | 4.93 | 4.78 | 4.78 | 4.99 | 4.73 | 105.88M |
| June 22, 2026 | 4.6 | 4.97 | 4.97 | 4.99 | 4.59 | 181.34M |
| June 18, 2026 | 4.45 | 4.68 | 4.68 | 4.75 | 4.29 | 128.72M |
| June 17, 2026 | 4.61 | 4.46 | 4.46 | 4.62 | 4.43 | 76.56M |
| June 16, 2026 | 4.36 | 4.64 | 4.64 | 4.71 | 4.31 | 136.19M |
| June 15, 2026 | 4.28 | 4.35 | 4.35 | 4.4 | 4.28 | 50.13M |
| June 12, 2026 | 4.24 | 4.27 | 4.27 | 4.32 | 4.17 | 60.4M |
| June 11, 2026 | 4.27 | 4.17 | 4.17 | 4.34 | 4.14 | 47.67M |
| June 10, 2026 | 4.28 | 4.3 | 4.3 | 4.47 | 4.24 | 48.1M |
| June 09, 2026 | 4.2 | 4.32 | 4.32 | 4.33 | 4.13 | 50.31M |
| June 08, 2026 | 4.3 | 4.2 | 4.2 | 4.42 | 4.13 | 72.69M |
| June 05, 2026 | 4.36 | 4.4 | 4.4 | 4.46 | 4.35 | 45.93M |
| June 04, 2026 | 4.36 | 4.4 | 4.4 | 4.43 | 4.32 | 38.57M |
| June 03, 2026 | 4.35 | 4.38 | 4.38 | 4.45 | 4.31 | 42.99M |
| June 02, 2026 | 4.43 | 4.37 | 4.37 | 4.46 | 4.34 | 35.76M |
| June 01, 2026 | 4.34 | 4.43 | 4.43 | 4.5 | 4.33 | 49.82M |
| May 29, 2026 | 4.54 | 4.34 | 4.34 | 4.57 | 4.33 | 65.39M |
| May 28, 2026 | 4.42 | 4.54 | 4.54 | 4.65 | 4.39 | 63.13M |
| May 27, 2026 | 4.6 | 4.45 | 4.45 | 4.69 | 4.35 | 74.04M |
| May 26, 2026 | 4.5 | 4.56 | 4.56 | 4.66 | 4.46 | 72.12M |
| May 25, 2026 | 4.3 | 4.5 | 4.5 | 4.61 | 4.3 | 86.83M |
| May 22, 2026 | 4.32 | 4.3 | 4.3 | 4.34 | 4.25 | 37.31M |
| May 21, 2026 | 4.5 | 4.29 | 4.29 | 4.5 | 4.28 | 47.21M |
| May 20, 2026 | 4.43 | 4.4 | 4.4 | 4.45 | 4.36 | 37.99M |
| May 19, 2026 | 4.5 | 4.45 | 4.45 | 4.52 | 4.4 | 44.2M |
| May 18, 2026 | 4.5 | 4.5 | 4.5 | 4.54 | 4.43 | 44.92M |
| May 15, 2026 | 4.58 | 4.54 | 4.54 | 4.67 | 4.53 | 51.94M |
| May 14, 2026 | 4.76 | 4.58 | 4.58 | 4.76 | 4.58 | 61.83M |
| May 13, 2026 | 4.71 | 4.76 | 4.76 | 4.76 | 4.69 | 51.31M |
| May 12, 2026 | 4.72 | 4.72 | 4.72 | 4.74 | 4.66 | 48.69M |
| May 11, 2026 | 4.68 | 4.71 | 4.71 | 4.82 | 4.67 | 66.19M |
| May 08, 2026 | 4.61 | 4.65 | 4.65 | 4.68 | 4.59 | 45.39M |
AD
