Ningbo Donly Co.,Ltd (002164.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002164.SZ Historical Return
If you invested ¥1000 in Ningbo Donly Co.,Ltd (002164.SZ) 10 years ago, it would be worth ¥1,355.83 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,815.29, while ¥1000 invested 1 year ago would be worth ¥906.98. This corresponds to total returns of 35.58%, 181.53%, -9.3%, respectively, with annualized returns of 3.09%, 23.04%, -9.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002164.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 12.26 | 13.26 | 13.26 | 13.26 | 12.12 | 49.97M |
| September 29, 2026 | 12.2 | 12.05 | 12.05 | 12.35 | 11.98 | 29.75M |
| September 28, 2026 | 12.66 | 12.31 | 12.31 | 12.98 | 12.25 | 57.29M |
| September 24, 2026 | 12.21 | 13.06 | 13.06 | 13.06 | 12.17 | 71.65M |
| September 23, 2026 | 10.22 | 11.87 | 11.87 | 11.98 | 10.22 | 43.8M |
| September 22, 2026 | 10.22 | 11.74 | 11.74 | 12.21 | 10.22 | 62.98M |
| September 21, 2026 | 10.49 | 11.1 | 11.1 | 11.17 | 10.41 | 18.58M |
| September 18, 2026 | 10.22 | 10.49 | 10.49 | 10.59 | 10.11 | 10.38M |
| September 17, 2026 | 10.19 | 10.09 | 10.09 | 10.25 | 10.07 | 6.28M |
| September 16, 2026 | 10.3 | 10.19 | 10.19 | 10.33 | 10.12 | 7.19M |
| September 15, 2026 | 10.35 | 10.22 | 10.22 | 10.36 | 10.21 | 3.21M |
| September 11, 2026 | 10.45 | 10.35 | 10.35 | 10.45 | 10.21 | 5.72M |
| September 10, 2026 | 10.77 | 10.52 | 10.52 | 10.77 | 10.5 | 5.4M |
| September 09, 2026 | 10.9 | 10.77 | 10.77 | 10.9 | 10.69 | 4.64M |
| September 08, 2026 | 10.88 | 10.86 | 10.86 | 10.98 | 10.8 | 5.98M |
| September 07, 2026 | 10.65 | 10.89 | 10.89 | 11.15 | 10.65 | 8.29M |
| September 04, 2026 | 11 | 10.73 | 10.73 | 11.03 | 10.65 | 9.18M |
| September 03, 2026 | 10.95 | 10.96 | 10.96 | 11.05 | 10.89 | 7.88M |
| September 02, 2026 | 10.88 | 10.92 | 10.92 | 11.04 | 10.75 | 7.2M |
| September 01, 2026 | 10.96 | 10.88 | 10.88 | 11.09 | 10.88 | 6.59M |
| August 31, 2026 | 10.7 | 10.95 | 10.95 | 11.08 | 10.68 | 8.79M |
| August 28, 2026 | 10.89 | 10.81 | 10.81 | 10.99 | 10.79 | 8.37M |
| August 27, 2026 | 11.11 | 10.88 | 10.88 | 11.15 | 10.78 | 17.71M |
| August 26, 2026 | 11.09 | 11.15 | 11.15 | 11.19 | 10.98 | 6.12M |
| August 25, 2026 | 10.84 | 11.12 | 11.12 | 11.15 | 10.76 | 6.75M |
| August 24, 2026 | 11.06 | 10.92 | 10.92 | 11.19 | 10.81 | 7.44M |
| August 21, 2026 | 11.06 | 11.12 | 11.12 | 11.17 | 10.96 | 7.21M |
| August 20, 2026 | 11.27 | 11.13 | 11.13 | 11.31 | 10.94 | 13.19M |
| August 19, 2026 | 11.7 | 11.05 | 11.05 | 11.75 | 11.04 | 17.78M |
| August 18, 2026 | 11.96 | 11.95 | 11.95 | 12.02 | 11.75 | 15.7M |
| August 17, 2026 | 12.3 | 12 | 12 | 12.35 | 11.82 | 21.89M |
| August 14, 2026 | 12.56 | 12.28 | 12.28 | 12.61 | 12.11 | 18.11M |
| August 13, 2026 | 13.19 | 12.59 | 12.59 | 13.36 | 12.53 | 38.43M |
| August 12, 2026 | 11.96 | 13.09 | 13.09 | 13.09 | 11.81 | 35.16M |
| August 11, 2026 | 11.65 | 11.9 | 11.9 | 12.04 | 11.6 | 13.27M |
| August 10, 2026 | 11.54 | 11.69 | 11.69 | 11.87 | 11.35 | 11.75M |
| August 07, 2026 | 11.45 | 11.44 | 11.44 | 11.68 | 11.25 | 8.52M |
| August 06, 2026 | 11.26 | 11.45 | 11.45 | 11.45 | 11.22 | 10.46M |
| August 05, 2026 | 11.28 | 11.3 | 11.3 | 11.37 | 11.15 | 12.51M |
| August 04, 2026 | 11.2 | 11.19 | 11.19 | 11.28 | 11.1 | 8.8M |
| August 03, 2026 | 10.93 | 11.17 | 11.17 | 11.24 | 10.92 | 9.42M |
| July 31, 2026 | 10.62 | 11.02 | 11.02 | 11.05 | 10.62 | 13.34M |
| July 30, 2026 | 10.65 | 10.55 | 10.55 | 10.92 | 10.47 | 8.95M |
| July 29, 2026 | 10.4 | 10.86 | 10.86 | 10.99 | 10.32 | 12.47M |
| July 28, 2026 | 10.3 | 10.34 | 10.34 | 10.49 | 10.24 | 5.04M |
| July 27, 2026 | 10.14 | 10.43 | 10.43 | 10.44 | 10.13 | 5.32M |
| July 24, 2026 | 10.21 | 10.14 | 10.14 | 10.36 | 10.13 | 5.15M |
| July 23, 2026 | 10.41 | 10.49 | 10.49 | 10.51 | 10.25 | 6.3M |
| July 22, 2026 | 10.4 | 10.51 | 10.51 | 10.93 | 10.35 | 10.5M |
| July 21, 2026 | 10.29 | 10.44 | 10.44 | 10.47 | 9.79 | 10.4M |
| July 20, 2026 | 10.97 | 10.08 | 10.08 | 10.97 | 9.73 | 11.18M |
| July 17, 2026 | 10.76 | 10.67 | 10.67 | 10.89 | 10.5 | 8.41M |
| July 16, 2026 | 10.7 | 10.76 | 10.76 | 11.03 | 10.66 | 5.62M |
| July 15, 2026 | 10.82 | 10.86 | 10.86 | 11.08 | 10.77 | 6.54M |
| July 14, 2026 | 10.52 | 10.71 | 10.71 | 10.82 | 10.2 | 7.44M |
| July 13, 2026 | 11.15 | 10.52 | 10.52 | 11.2 | 10.44 | 11.79M |
| July 10, 2026 | 11.23 | 11.32 | 11.32 | 11.75 | 11.11 | 13.76M |
| July 09, 2026 | 11.21 | 11.22 | 11.22 | 11.43 | 10.76 | 12.17M |
| July 08, 2026 | 11.82 | 11.23 | 11.23 | 11.82 | 11.23 | 14.23M |
| July 07, 2026 | 11.9 | 12.03 | 12.03 | 12.68 | 11.86 | 15.03M |
AD
