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 ¥851.6 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 ¥1,068.77, while ¥1000 invested 1 year ago would be worth ¥869.46. This corresponds to total returns of -14.84%, 6.88%, -13.05%, respectively, with annualized returns of -1.59%, 1.34%, -13.05%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.51 | 3.89 | 3.89 | 3.89 | 3.47 | 102.14M |
| November 10, 2026 | 3.43 | 3.54 | 3.54 | 3.62 | 3.41 | 66M |
| November 09, 2026 | 3.4 | 3.42 | 3.42 | 3.44 | 3.4 | 25.38M |
| November 06, 2026 | 3.37 | 3.39 | 3.39 | 3.41 | 3.34 | 27.25M |
| November 05, 2026 | 3.42 | 3.44 | 3.44 | 3.45 | 3.41 | 35.59M |
| November 04, 2026 | 3.43 | 3.44 | 3.44 | 3.47 | 3.38 | 48.89M |
| November 03, 2026 | 3.36 | 3.42 | 3.42 | 3.43 | 3.36 | 40.92M |
| November 02, 2026 | 3.34 | 3.38 | 3.38 | 3.38 | 3.33 | 36.62M |
| October 30, 2026 | 3.32 | 3.33 | 3.33 | 3.39 | 3.31 | 31.2M |
| October 29, 2026 | 3.45 | 3.36 | 3.36 | 3.46 | 3.35 | 34.59M |
| October 28, 2026 | 3.46 | 3.48 | 3.48 | 3.53 | 3.44 | 33.62M |
| October 27, 2026 | 3.53 | 3.46 | 3.46 | 3.55 | 3.46 | 45.24M |
| October 26, 2026 | 3.62 | 3.55 | 3.55 | 3.66 | 3.53 | 71.52M |
| October 23, 2026 | 3.6 | 3.7 | 3.7 | 3.71 | 3.55 | 27.68M |
| October 22, 2026 | 3.76 | 3.63 | 3.63 | 3.76 | 3.62 | 33.54M |
| October 21, 2026 | 3.75 | 3.76 | 3.76 | 3.83 | 3.71 | 27.95M |
| October 20, 2026 | 3.75 | 3.75 | 3.75 | 3.79 | 3.7 | 18.58M |
| October 19, 2026 | 3.7 | 3.77 | 3.77 | 3.8 | 3.69 | 26.71M |
| October 16, 2026 | 3.72 | 3.71 | 3.71 | 3.79 | 3.68 | 21.06M |
| October 15, 2026 | 3.69 | 3.7 | 3.7 | 3.75 | 3.66 | 30.4M |
| October 14, 2026 | 3.8 | 3.76 | 3.76 | 3.83 | 3.75 | 27.26M |
| October 13, 2026 | 3.85 | 3.81 | 3.81 | 3.86 | 3.74 | 32.95M |
| October 12, 2026 | 3.89 | 3.86 | 3.86 | 3.93 | 3.85 | 31.91M |
| October 09, 2026 | 3.81 | 3.9 | 3.9 | 3.92 | 3.8 | 33.28M |
| October 08, 2026 | 3.84 | 3.8 | 3.8 | 3.87 | 3.78 | 28.34M |
| September 30, 2026 | 3.84 | 3.85 | 3.85 | 3.86 | 3.8 | 19.47M |
| September 29, 2026 | 3.8 | 3.82 | 3.82 | 3.85 | 3.78 | 18.06M |
| September 28, 2026 | 3.83 | 3.81 | 3.81 | 3.84 | 3.76 | 18.15M |
| September 24, 2026 | 3.82 | 3.84 | 3.84 | 3.87 | 3.8 | 20.15M |
| September 23, 2026 | 3.85 | 3.82 | 3.82 | 3.86 | 3.81 | 16.78M |
| September 22, 2026 | 3.85 | 3.85 | 3.85 | 3.89 | 3.83 | 21.64M |
| September 21, 2026 | 3.87 | 3.89 | 3.89 | 3.91 | 3.83 | 24.88M |
| September 18, 2026 | 3.85 | 3.87 | 3.87 | 3.92 | 3.84 | 19.98M |
| September 17, 2026 | 3.83 | 3.84 | 3.84 | 3.87 | 3.79 | 19.42M |
| September 16, 2026 | 3.87 | 3.85 | 3.85 | 3.91 | 3.8 | 35.48M |
| September 15, 2026 | 3.98 | 3.94 | 3.94 | 4.06 | 3.91 | 33.22M |
| September 11, 2026 | 4.06 | 4 | 4 | 4.07 | 3.97 | 24.13M |
| September 10, 2026 | 4.11 | 4.08 | 4.08 | 4.16 | 4.05 | 19.4M |
| September 09, 2026 | 4.09 | 4.12 | 4.12 | 4.13 | 4.04 | 21.54M |
| September 08, 2026 | 4.05 | 4.09 | 4.09 | 4.11 | 4.03 | 19.45M |
| September 07, 2026 | 4.08 | 4.06 | 4.06 | 4.11 | 4.03 | 21.78M |
| September 04, 2026 | 4.08 | 4.1 | 4.1 | 4.19 | 4.04 | 25.33M |
| September 03, 2026 | 4.08 | 4.07 | 4.07 | 4.14 | 4.05 | 22.84M |
| September 02, 2026 | 4.1 | 4.06 | 4.06 | 4.12 | 4.02 | 26.28M |
| September 01, 2026 | 4.05 | 4.13 | 4.13 | 4.13 | 4.05 | 34.87M |
| August 31, 2026 | 4.08 | 4.08 | 4.08 | 4.16 | 4.05 | 32.31M |
| August 28, 2026 | 4.06 | 4.11 | 4.11 | 4.13 | 4.05 | 19.75M |
| August 27, 2026 | 4.05 | 4.09 | 4.09 | 4.1 | 4 | 20.09M |
| August 26, 2026 | 4.06 | 4.06 | 4.06 | 4.08 | 4.02 | 20.9M |
| August 25, 2026 | 4 | 4.08 | 4.08 | 4.1 | 3.98 | 26.02M |
| August 24, 2026 | 4.06 | 4.01 | 4.01 | 4.07 | 3.94 | 28.91M |
| August 21, 2026 | 4.18 | 4.07 | 4.07 | 4.2 | 4.02 | 27.42M |
| August 20, 2026 | 4.25 | 4.2 | 4.2 | 4.28 | 4.18 | 18.92M |
| August 19, 2026 | 4.22 | 4.22 | 4.22 | 4.35 | 4.21 | 32.86M |
| August 18, 2026 | 4.34 | 4.24 | 4.24 | 4.4 | 4.23 | 31.54M |
| August 17, 2026 | 4.3 | 4.27 | 4.27 | 4.31 | 4.06 | 53.85M |
| August 14, 2026 | 4.21 | 4.21 | 4.21 | 4.26 | 4.18 | 23.83M |
| August 13, 2026 | 4.26 | 4.22 | 4.22 | 4.29 | 4.18 | 25.03M |
| August 12, 2026 | 4.3 | 4.27 | 4.27 | 4.35 | 4.19 | 26.27M |
| August 11, 2026 | 4.26 | 4.32 | 4.32 | 4.41 | 4.26 | 35.93M |
AD
