Baoxiniao Holding Co., Ltd. (002154.SZ) SHZ
4.03
-0.12(-2.89%)
Currency In CNY
- 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 ¥1,143.25 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,077.92, while ¥1000 invested 1 year ago would be worth ¥1,086.39. This corresponds to total returns of 14.33%, 7.79%, 8.64%, respectively, with annualized returns of 1.35%, 1.51%, 8.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002154.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 4.3 | 4.4 | 4.4 | 4.49 | 4.28 | 88.79M |
| May 06, 2026 | 4.15 | 4.32 | 4.32 | 4.38 | 4.12 | 90.3M |
| April 30, 2026 | 4.23 | 4.16 | 4.16 | 4.35 | 4.13 | 91.69M |
| April 29, 2026 | 4.03 | 4.11 | 4.11 | 4.13 | 4 | 69.87M |
| April 28, 2026 | 3.94 | 4.06 | 4.06 | 4.15 | 3.88 | 145.18M |
| April 27, 2026 | 3.98 | 3.99 | 3.99 | 3.99 | 3.97 | 78.94M |
| April 24, 2026 | 3.62 | 3.63 | 3.63 | 3.65 | 3.61 | 16.07M |
| April 23, 2026 | 3.64 | 3.63 | 3.63 | 3.65 | 3.6 | 14.32M |
| April 22, 2026 | 3.67 | 3.64 | 3.64 | 3.67 | 3.63 | 12.01M |
| April 21, 2026 | 3.65 | 3.68 | 3.68 | 3.69 | 3.64 | 16.84M |
| April 20, 2026 | 3.67 | 3.66 | 3.66 | 3.68 | 3.63 | 16.94M |
| April 17, 2026 | 3.74 | 3.68 | 3.68 | 3.74 | 3.65 | 22.23M |
| April 16, 2026 | 3.62 | 3.76 | 3.76 | 3.8 | 3.6 | 54.18M |
| April 15, 2026 | 3.61 | 3.6 | 3.6 | 3.62 | 3.59 | 9.13M |
| April 14, 2026 | 3.63 | 3.61 | 3.61 | 3.63 | 3.58 | 9.77M |
| April 13, 2026 | 3.63 | 3.61 | 3.61 | 3.63 | 3.59 | 8.85M |
| April 10, 2026 | 3.62 | 3.63 | 3.63 | 3.65 | 3.6 | 8.78M |
| April 09, 2026 | 3.64 | 3.59 | 3.59 | 3.65 | 3.58 | 10.35M |
| April 08, 2026 | 3.61 | 3.66 | 3.66 | 3.67 | 3.58 | 13.88M |
| April 07, 2026 | 3.54 | 3.56 | 3.56 | 3.58 | 3.53 | 7.14M |
| April 03, 2026 | 3.64 | 3.54 | 3.54 | 3.65 | 3.53 | 13.37M |
| April 02, 2026 | 3.66 | 3.64 | 3.64 | 3.68 | 3.62 | 9.7M |
| April 01, 2026 | 3.66 | 3.67 | 3.67 | 3.68 | 3.63 | 12.37M |
| March 31, 2026 | 3.65 | 3.62 | 3.62 | 3.69 | 3.62 | 11.32M |
| March 30, 2026 | 3.6 | 3.65 | 3.65 | 3.66 | 3.58 | 13.78M |
| March 27, 2026 | 3.57 | 3.63 | 3.63 | 3.64 | 3.55 | 13.06M |
| March 26, 2026 | 3.65 | 3.6 | 3.6 | 3.69 | 3.59 | 12.36M |
| March 25, 2026 | 3.59 | 3.66 | 3.66 | 3.67 | 3.59 | 17.55M |
| March 24, 2026 | 3.56 | 3.6 | 3.6 | 3.62 | 3.51 | 16.52M |
| March 23, 2026 | 3.7 | 3.51 | 3.51 | 3.7 | 3.5 | 22.52M |
| March 20, 2026 | 3.81 | 3.74 | 3.74 | 3.82 | 3.74 | 14.18M |
| March 19, 2026 | 3.82 | 3.81 | 3.81 | 3.83 | 3.79 | 14.37M |
| March 18, 2026 | 3.87 | 3.84 | 3.84 | 3.87 | 3.82 | 14.35M |
| March 17, 2026 | 3.89 | 3.86 | 3.86 | 3.92 | 3.86 | 16.41M |
| March 16, 2026 | 3.87 | 3.88 | 3.88 | 3.89 | 3.85 | 14.34M |
| March 13, 2026 | 3.89 | 3.88 | 3.88 | 3.92 | 3.87 | 19.67M |
| March 12, 2026 | 3.91 | 3.9 | 3.9 | 3.93 | 3.89 | 16.8M |
| March 11, 2026 | 3.89 | 3.91 | 3.91 | 3.92 | 3.87 | 14.41M |
| March 10, 2026 | 3.85 | 3.89 | 3.9 | 3.9 | 3.85 | 7.64M |
| March 09, 2026 | 3.88 | 3.89 | 3.89 | 3.9 | 3.85 | 15.91M |
| March 06, 2026 | 3.85 | 3.91 | 3.91 | 3.91 | 3.83 | 13.58M |
| March 05, 2026 | 3.85 | 3.85 | 3.85 | 3.88 | 3.83 | 13.8M |
