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 ¥1,156.07 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥814.66, while ¥1000 invested 1 year ago would be worth ¥1,047.12. This corresponds to total returns of 15.61%, -18.53%, 4.71%, respectively, with annualized returns of 1.46%, -4.02%, 4.71%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 4.1 | 4.28 | 4.28 | 4.29 | 4.09 | 41.2M |
| August 07, 2026 | 4.15 | 4.1 | 4.1 | 4.16 | 4.03 | 33.4M |
| August 06, 2026 | 4.06 | 4.19 | 4.19 | 4.21 | 4.03 | 46.47M |
| August 05, 2026 | 4.09 | 4.1 | 4.1 | 4.15 | 4.06 | 32.5M |
| August 04, 2026 | 4.22 | 4.12 | 4.12 | 4.27 | 4.06 | 50.11M |
| August 03, 2026 | 3.95 | 4.19 | 4.19 | 4.28 | 3.91 | 69.97M |
| 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 |
AD
