RiseSun Real Estate Development Co.,Ltd (002146.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002146.SZ Historical Return
If you invested ¥1000 in RiseSun Real Estate Development Co.,Ltd (002146.SZ) 10 years ago, it would be worth ¥192.79 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥203.04, while ¥1000 invested 1 year ago would be worth ¥732.88. This corresponds to total returns of -80.72%, -79.7%, -26.71%, respectively, with annualized returns of -15.17%, -27.29%, -26.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002146.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 1.07 | 1.11 | 1.11 | 1.12 | 1.05 | 122.78M |
| July 09, 2026 | 1.07 | 1.07 | 1.07 | 1.09 | 1.06 | 76.82M |
| July 08, 2026 | 1.08 | 1.08 | 1.08 | 1.09 | 1.06 | 70.59M |
| July 07, 2026 | 1.12 | 1.08 | 1.08 | 1.12 | 1.07 | 108.27M |
| July 06, 2026 | 1.13 | 1.13 | 1.13 | 1.14 | 1.11 | 113.03M |
| July 03, 2026 | 1.12 | 1.13 | 1.13 | 1.14 | 1.1 | 131.18M |
| July 02, 2026 | 1.1 | 1.1 | 1.1 | 1.17 | 1.09 | 143.69M |
| July 01, 2026 | 1.05 | 1.1 | 1.1 | 1.12 | 1.04 | 150.23M |
| June 30, 2026 | 1.09 | 1.07 | 1.07 | 1.13 | 1.05 | 160.14M |
| June 29, 2026 | 1.1 | 1.04 | 1.04 | 1.1 | 0.99 | 174.15M |
| June 26, 2026 | 1.1 | 1.1 | 1.1 | 1.12 | 1.08 | 91.93M |
| June 25, 2026 | 1.14 | 1.11 | 1.11 | 1.15 | 1.1 | 90.72M |
| June 24, 2026 | 1.19 | 1.15 | 1.15 | 1.19 | 1.14 | 101.63M |
| June 23, 2026 | 1.18 | 1.2 | 1.2 | 1.22 | 1.17 | 86.01M |
| June 22, 2026 | 1.2 | 1.19 | 1.19 | 1.21 | 1.16 | 89.74M |
| June 18, 2026 | 1.22 | 1.2 | 1.2 | 1.23 | 1.2 | 61.41M |
| June 17, 2026 | 1.25 | 1.23 | 1.23 | 1.26 | 1.21 | 94.84M |
| June 16, 2026 | 1.26 | 1.25 | 1.25 | 1.26 | 1.23 | 70.51M |
| June 15, 2026 | 1.26 | 1.25 | 1.25 | 1.28 | 1.25 | 81.95M |
| June 12, 2026 | 1.24 | 1.25 | 1.25 | 1.26 | 1.22 | 93.49M |
| June 11, 2026 | 1.23 | 1.23 | 1.23 | 1.25 | 1.22 | 73.34M |
| June 10, 2026 | 1.24 | 1.23 | 1.23 | 1.25 | 1.22 | 75.68M |
| June 09, 2026 | 1.27 | 1.25 | 1.25 | 1.28 | 1.23 | 131.39M |
| June 08, 2026 | 1.25 | 1.28 | 1.28 | 1.31 | 1.24 | 125.75M |
| June 05, 2026 | 1.27 | 1.27 | 1.27 | 1.32 | 1.26 | 101.06M |
| June 04, 2026 | 1.27 | 1.27 | 1.27 | 1.32 | 1.26 | 112.49M |
| June 03, 2026 | 1.3 | 1.28 | 1.28 | 1.31 | 1.26 | 106.17M |
| June 02, 2026 | 1.31 | 1.31 | 1.31 | 1.34 | 1.28 | 113.1M |
| June 01, 2026 | 1.28 | 1.31 | 1.31 | 1.32 | 1.25 | 143.17M |
| May 29, 2026 | 1.27 | 1.3 | 1.3 | 1.37 | 1.26 | 206.95M |
| May 28, 2026 | 1.23 | 1.25 | 1.25 | 1.26 | 1.22 | 83.2M |
| May 27, 2026 | 1.24 | 1.23 | 1.23 | 1.25 | 1.21 | 65.57M |
| May 26, 2026 | 1.26 | 1.25 | 1.25 | 1.28 | 1.24 | 78.31M |
| May 25, 2026 | 1.22 | 1.26 | 1.26 | 1.28 | 1.21 | 108.79M |
| May 22, 2026 | 1.22 | 1.22 | 1.22 | 1.23 | 1.2 | 65.52M |
| May 21, 2026 | 1.27 | 1.22 | 1.22 | 1.27 | 1.21 | 104.71M |
| May 20, 2026 | 1.28 | 1.26 | 1.26 | 1.28 | 1.25 | 59.69M |
| May 19, 2026 | 1.28 | 1.29 | 1.29 | 1.3 | 1.26 | 75.08M |
| May 18, 2026 | 1.27 | 1.28 | 1.28 | 1.29 | 1.25 | 77M |
| May 15, 2026 | 1.29 | 1.28 | 1.28 | 1.31 | 1.28 | 72.74M |
| May 14, 2026 | 1.34 | 1.29 | 1.29 | 1.36 | 1.29 | 119.18M |
| May 13, 2026 | 1.36 | 1.35 | 1.35 | 1.37 | 1.34 | 78.25M |
| May 12, 2026 | 1.36 | 1.37 | 1.37 | 1.39 | 1.34 | 112.45M |
| May 11, 2026 | 1.36 | 1.37 | 1.37 | 1.39 | 1.34 | 118.98M |
| May 08, 2026 | 1.34 | 1.36 | 1.36 | 1.38 | 1.33 | 93.85M |
| May 07, 2026 | 1.39 | 1.34 | 1.34 | 1.4 | 1.34 | 134.35M |
| May 06, 2026 | 1.37 | 1.39 | 1.39 | 1.39 | 1.34 | 138.12M |
| April 30, 2026 | 1.33 | 1.35 | 1.35 | 1.38 | 1.31 | 144.64M |
| April 29, 2026 | 1.28 | 1.33 | 1.33 | 1.38 | 1.28 | 163.73M |
| April 28, 2026 | 1.26 | 1.26 | 1.26 | 1.29 | 1.25 | 90.99M |
| April 27, 2026 | 1.24 | 1.27 | 1.27 | 1.29 | 1.21 | 115.66M |
| April 24, 2026 | 1.27 | 1.25 | 1.25 | 1.28 | 1.23 | 94.27M |
| April 23, 2026 | 1.3 | 1.28 | 1.28 | 1.31 | 1.26 | 112.05M |
| April 22, 2026 | 1.33 | 1.31 | 1.31 | 1.34 | 1.3 | 99.8M |
| April 21, 2026 | 1.36 | 1.34 | 1.34 | 1.37 | 1.34 | 64.27M |
| April 20, 2026 | 1.36 | 1.35 | 1.35 | 1.37 | 1.35 | 55.53M |
| April 17, 2026 | 1.38 | 1.37 | 1.37 | 1.39 | 1.36 | 79.65M |
| April 16, 2026 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 77.96M |
| April 15, 2026 | 1.42 | 1.38 | 1.38 | 1.43 | 1.38 | 117.69M |
| April 14, 2026 | 1.39 | 1.41 | 1.41 | 1.42 | 1.38 | 126.72M |
AD
