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 ¥861.92 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥449.48, while ¥1000 invested 1 year ago would be worth ¥689.84. This corresponds to total returns of -13.81%, -55.05%, -31.02%, respectively, with annualized returns of -1.47%, -14.77%, -31.02%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.83 | 3.87 | 3.87 | 3.9 | 3.83 | 29.16M |
| November 10, 2026 | 3.87 | 3.84 | 3.84 | 3.89 | 3.84 | 25.42M |
| November 09, 2026 | 3.92 | 3.85 | 3.85 | 3.94 | 3.85 | 29.09M |
| November 06, 2026 | 3.85 | 3.9 | 3.9 | 3.93 | 3.82 | 34.83M |
| November 05, 2026 | 3.88 | 3.91 | 3.91 | 3.93 | 3.85 | 45.33M |
| November 04, 2026 | 3.78 | 3.88 | 3.88 | 3.89 | 3.75 | 55.36M |
| November 03, 2026 | 3.7 | 3.79 | 3.79 | 3.8 | 3.68 | 53.21M |
| November 02, 2026 | 3.71 | 3.71 | 3.71 | 3.77 | 3.7 | 60.12M |
| October 30, 2026 | 3.74 | 3.71 | 3.71 | 3.82 | 3.7 | 40.04M |
| October 29, 2026 | 3.82 | 3.78 | 3.78 | 3.83 | 3.76 | 40.01M |
| October 28, 2026 | 3.87 | 3.84 | 3.84 | 3.89 | 3.83 | 33.36M |
| October 27, 2026 | 3.92 | 3.84 | 3.84 | 3.97 | 3.84 | 41.36M |
| October 26, 2026 | 3.91 | 3.92 | 3.92 | 3.95 | 3.9 | 36.28M |
| October 23, 2026 | 3.86 | 3.96 | 3.96 | 3.96 | 3.77 | 65.73M |
| October 22, 2026 | 3.99 | 3.9 | 3.9 | 4.01 | 3.9 | 62.19M |
| October 21, 2026 | 4.17 | 4.01 | 4.01 | 4.18 | 3.99 | 123.51M |
| October 20, 2026 | 4.19 | 4.17 | 4.17 | 4.2 | 4.12 | 57.46M |
| October 19, 2026 | 4.16 | 4.23 | 4.23 | 4.24 | 4.12 | 45.41M |
| October 16, 2026 | 4.19 | 4.16 | 4.16 | 4.24 | 4.11 | 62.78M |
| October 15, 2026 | 4.31 | 4.14 | 4.14 | 4.33 | 4.13 | 92.32M |
| October 14, 2026 | 4.48 | 4.38 | 4.38 | 4.52 | 4.37 | 40.18M |
| October 13, 2026 | 4.58 | 4.51 | 4.51 | 4.6 | 4.44 | 56.35M |
| October 12, 2026 | 4.75 | 4.62 | 4.62 | 4.82 | 4.6 | 54.23M |
| October 09, 2026 | 4.64 | 4.74 | 4.74 | 4.76 | 4.61 | 64.8M |
| October 08, 2026 | 4.6 | 4.67 | 4.67 | 4.67 | 4.54 | 60.09M |
| September 30, 2026 | 4.6 | 4.59 | 4.59 | 4.64 | 4.57 | 41.39M |
| September 29, 2026 | 4.6 | 4.6 | 4.6 | 4.67 | 4.57 | 50.27M |
| September 28, 2026 | 4.8 | 4.64 | 4.64 | 4.82 | 4.59 | 87M |
| September 24, 2026 | 4.83 | 4.83 | 4.83 | 4.99 | 4.81 | 87.89M |
| September 23, 2026 | 4.59 | 4.86 | 4.86 | 4.9 | 4.59 | 101.54M |
| September 22, 2026 | 4.59 | 4.7 | 4.7 | 4.89 | 4.59 | 96.44M |
| September 21, 2026 | 4.62 | 4.85 | 4.85 | 4.88 | 4.62 | 128.52M |
| September 18, 2026 | 4.59 | 4.6 | 4.6 | 4.69 | 4.57 | 91.12M |
| September 17, 2026 | 4.48 | 4.58 | 4.58 | 4.6 | 4.43 | 106.98M |
| September 16, 2026 | 4.32 | 4.42 | 4.42 | 4.47 | 4.28 | 76.78M |
| September 15, 2026 | 4.29 | 4.31 | 4.31 | 4.35 | 4.28 | 34.79M |
| September 11, 2026 | 4.25 | 4.17 | 4.17 | 4.25 | 4.13 | 47.12M |
| September 10, 2026 | 4.3 | 4.27 | 4.27 | 4.3 | 4.26 | 26.56M |
| September 09, 2026 | 4.31 | 4.31 | 4.31 | 4.34 | 4.29 | 28.02M |
| September 08, 2026 | 4.27 | 4.32 | 4.32 | 4.34 | 4.26 | 33.89M |
| September 07, 2026 | 4.27 | 4.27 | 4.27 | 4.3 | 4.26 | 28.16M |
| September 04, 2026 | 4.31 | 4.28 | 4.28 | 4.35 | 4.27 | 39.52M |
| September 03, 2026 | 4.33 | 4.31 | 4.31 | 4.36 | 4.29 | 27.61M |
| September 02, 2026 | 4.38 | 4.33 | 4.33 | 4.4 | 4.3 | 34.67M |
| September 01, 2026 | 4.35 | 4.39 | 4.39 | 4.43 | 4.35 | 36.02M |
| August 31, 2026 | 4.41 | 4.37 | 4.37 | 4.42 | 4.32 | 37.84M |
| August 28, 2026 | 4.39 | 4.42 | 4.42 | 4.44 | 4.37 | 31.74M |
| August 27, 2026 | 4.38 | 4.4 | 4.4 | 4.42 | 4.34 | 30.01M |
| August 26, 2026 | 4.35 | 4.41 | 4.41 | 4.44 | 4.32 | 36.29M |
| August 25, 2026 | 4.29 | 4.35 | 4.35 | 4.35 | 4.28 | 31.42M |
| August 24, 2026 | 4.32 | 4.3 | 4.3 | 4.34 | 4.27 | 30.58M |
| August 21, 2026 | 4.29 | 4.3 | 4.3 | 4.32 | 4.23 | 31.99M |
| August 20, 2026 | 4.33 | 4.31 | 4.31 | 4.38 | 4.31 | 32.58M |
| August 19, 2026 | 4.42 | 4.31 | 4.31 | 4.45 | 4.3 | 47.93M |
| August 18, 2026 | 4.47 | 4.44 | 4.44 | 4.51 | 4.41 | 35.96M |
| August 17, 2026 | 4.43 | 4.51 | 4.51 | 4.52 | 4.39 | 41.51M |
| August 14, 2026 | 4.46 | 4.41 | 4.41 | 4.48 | 4.39 | 32.42M |
| August 13, 2026 | 4.49 | 4.45 | 4.45 | 4.52 | 4.45 | 48.74M |
| August 12, 2026 | 4.6 | 4.5 | 4.5 | 4.64 | 4.49 | 59.17M |
| August 11, 2026 | 4.56 | 4.48 | 4.48 | 4.57 | 4.48 | 49.52M |
AD
