Bxn Holding Co., Ltd. (002154.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002154.SZ Historical Return
If you invested ¥1000 in Baoxiniao Holding Co., Ltd. (002154.SZ) 10 years ago, it would be worth ¥1,129.68 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 ¥926.71, while ¥1000 invested 1 year ago would be worth ¥1,031.58. This corresponds to total returns of 12.97%, -7.33%, 3.16%, respectively, with annualized returns of 1.23%, -1.51%, 3.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002154.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.86 | 3.92 | 3.92 | 3.94 | 3.83 | 31.11M |
| July 30, 2026 | 3.8 | 3.88 | 3.88 | 3.9 | 3.79 | 30.52M |
| July 29, 2026 | 3.7 | 3.82 | 3.82 | 3.92 | 3.7 | 41.22M |
| July 28, 2026 | 3.65 | 3.71 | 3.71 | 3.72 | 3.63 | 24.91M |
| July 27, 2026 | 3.58 | 3.67 | 3.67 | 3.69 | 3.58 | 27.76M |
| July 24, 2026 | 3.66 | 3.6 | 3.6 | 3.69 | 3.59 | 23.7M |
| July 23, 2026 | 3.6 | 3.69 | 3.69 | 3.7 | 3.57 | 31.05M |
| July 22, 2026 | 3.63 | 3.61 | 3.61 | 3.65 | 3.57 | 32.78M |
| July 21, 2026 | 3.65 | 3.65 | 3.65 | 3.7 | 3.62 | 36.74M |
| July 20, 2026 | 3.68 | 3.67 | 3.67 | 3.72 | 3.63 | 36.28M |
| July 17, 2026 | 3.8 | 3.66 | 3.66 | 3.84 | 3.64 | 31.97M |
| July 16, 2026 | 3.81 | 3.8 | 3.8 | 3.86 | 3.78 | 24.38M |
| July 15, 2026 | 3.75 | 3.84 | 3.84 | 3.84 | 3.74 | 27.2M |
| July 14, 2026 | 3.67 | 3.76 | 3.76 | 3.78 | 3.65 | 28.83M |
| July 13, 2026 | 3.68 | 3.7 | 3.7 | 3.73 | 3.64 | 27.17M |
| July 10, 2026 | 3.68 | 3.68 | 3.68 | 3.75 | 3.62 | 24.83M |
| July 09, 2026 | 3.76 | 3.7 | 3.7 | 3.79 | 3.65 | 26.32M |
| July 08, 2026 | 3.81 | 3.77 | 3.77 | 3.84 | 3.75 | 21.7M |
| July 07, 2026 | 3.92 | 3.82 | 3.82 | 3.93 | 3.79 | 22.69M |
| July 06, 2026 | 3.89 | 3.95 | 3.95 | 3.97 | 3.82 | 27.82M |
| July 03, 2026 | 3.69 | 3.88 | 3.88 | 3.93 | 3.67 | 44.69M |
| July 02, 2026 | 3.69 | 3.67 | 3.67 | 3.76 | 3.65 | 28.64M |
| July 01, 2026 | 3.57 | 3.7 | 3.7 | 3.72 | 3.53 | 32.2M |
| June 30, 2026 | 3.64 | 3.56 | 3.56 | 3.65 | 3.53 | 26.06M |
| June 29, 2026 | 3.62 | 3.65 | 3.65 | 3.66 | 3.5 | 33.15M |
| June 26, 2026 | 3.81 | 3.6 | 3.6 | 3.83 | 3.58 | 44.78M |
| June 25, 2026 | 3.88 | 3.82 | 3.82 | 3.92 | 3.76 | 25.97M |
| June 24, 2026 | 3.87 | 3.9 | 3.9 | 3.95 | 3.83 | 27.92M |
| June 23, 2026 | 3.84 | 3.86 | 3.86 | 3.92 | 3.83 | 20.61M |
| June 22, 2026 | 3.85 | 3.85 | 3.85 | 3.88 | 3.75 | 23.72M |
| June 18, 2026 | 3.87 | 3.88 | 3.88 | 3.93 | 3.8 | 18.88M |
| June 17, 2026 | 3.95 | 3.86 | 3.86 | 3.96 | 3.84 | 19.32M |
| June 16, 2026 | 4.02 | 3.96 | 3.96 | 4.03 | 3.92 | 18.15M |
| June 15, 2026 | 3.95 | 4.03 | 4.03 | 4.05 | 3.91 | 24.6M |
| June 12, 2026 | 3.84 | 3.94 | 3.94 | 3.95 | 3.76 | 25.51M |
| June 11, 2026 | 3.82 | 3.81 | 3.81 | 3.86 | 3.76 | 19.17M |
| June 10, 2026 | 3.88 | 3.86 | 3.86 | 3.9 | 3.83 | 21.76M |
| June 09, 2026 | 3.87 | 3.91 | 3.91 | 3.92 | 3.83 | 27.55M |
| June 08, 2026 | 3.97 | 3.86 | 3.86 | 3.98 | 3.82 | 33.03M |
| June 05, 2026 | 4.08 | 4.02 | 4.02 | 4.09 | 3.98 | 24.72M |
| June 04, 2026 | 3.99 | 3.99 | 3.99 | 4.07 | 3.97 | 27.95M |
| June 03, 2026 | 4.13 | 4.01 | 4.01 | 4.15 | 3.96 | 37.94M |
| June 02, 2026 | 4.18 | 4.15 | 4.15 | 4.21 | 4.1 | 27.67M |
| June 01, 2026 | 4.06 | 4.2 | 4.2 | 4.23 | 4.02 | 39.76M |
| May 29, 2026 | 4.08 | 4.1 | 4.1 | 4.17 | 4.06 | 36.29M |
| May 28, 2026 | 4.21 | 4.21 | 4.21 | 4.26 | 4.16 | 23.94M |
| May 27, 2026 | 4.26 | 4.21 | 4.21 | 4.29 | 4.16 | 28.4M |
| May 26, 2026 | 4.33 | 4.27 | 4.27 | 4.42 | 4.23 | 25.58M |
| May 25, 2026 | 4.3 | 4.35 | 4.35 | 4.39 | 4.27 | 22.51M |
| May 22, 2026 | 4.28 | 4.3 | 4.3 | 4.37 | 4.26 | 27.29M |
| May 21, 2026 | 4.52 | 4.27 | 4.27 | 4.52 | 4.25 | 32.23M |
| May 20, 2026 | 4.47 | 4.39 | 4.39 | 4.47 | 4.37 | 25.38M |
| May 19, 2026 | 4.49 | 4.49 | 4.49 | 4.52 | 4.4 | 27.57M |
| May 18, 2026 | 4.52 | 4.47 | 4.47 | 4.54 | 4.41 | 34.28M |
| May 15, 2026 | 4.55 | 4.55 | 4.55 | 4.64 | 4.48 | 44.55M |
| May 14, 2026 | 4.68 | 4.51 | 4.51 | 4.68 | 4.5 | 43.99M |
| May 13, 2026 | 4.66 | 4.7 | 4.7 | 4.7 | 4.63 | 39.35M |
| May 12, 2026 | 4.5 | 4.69 | 4.69 | 4.7 | 4.48 | 63.57M |
| May 11, 2026 | 4.37 | 4.51 | 4.51 | 4.53 | 4.34 | 70.43M |
| May 08, 2026 | 4.38 | 4.36 | 4.36 | 4.47 | 4.35 | 64.19M |
AD
