Puyang Refractories Group Co., Ltd. (002225.SZ) SHZ
3.75
-0.05(-1.32%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002225.SZ Historical Return
If you invested ¥1000 in Puyang Refractories Group Co., Ltd. (002225.SZ) 10 years ago, it would be worth ¥663.72 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 ¥903.61, while ¥1000 invested 1 year ago would be worth ¥776.4. This corresponds to total returns of -33.63%, -9.64%, -22.36%, respectively, with annualized returns of -4.01%, -2.01%, -22.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002225.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.8 | 3.75 | 3.75 | 3.83 | 3.66 | 31.14M |
| June 01, 2026 | 3.74 | 3.8 | 3.8 | 3.9 | 3.71 | 41.27M |
| May 29, 2026 | 3.89 | 3.75 | 3.75 | 3.9 | 3.74 | 31.93M |
| May 28, 2026 | 3.83 | 3.9 | 3.9 | 3.94 | 3.81 | 22.55M |
| May 27, 2026 | 3.95 | 3.84 | 3.84 | 3.99 | 3.82 | 25.69M |
| May 26, 2026 | 4.01 | 3.98 | 3.98 | 4.01 | 3.92 | 29.21M |
| May 25, 2026 | 3.98 | 4.02 | 4.02 | 4.08 | 3.94 | 33.27M |
| May 22, 2026 | 3.85 | 3.98 | 3.98 | 4 | 3.8 | 48.12M |
| May 21, 2026 | 4.35 | 3.8 | 3.8 | 4.35 | 3.78 | 56.48M |
| May 20, 2026 | 4.2 | 4.1 | 4.1 | 4.24 | 4.07 | 37.03M |
| May 19, 2026 | 4.21 | 4.23 | 4.23 | 4.27 | 4.17 | 31.44M |
| May 18, 2026 | 4.35 | 4.2 | 4.2 | 4.36 | 4.16 | 48.15M |
| May 15, 2026 | 4.37 | 4.36 | 4.36 | 4.48 | 4.29 | 43.41M |
| May 14, 2026 | 4.4 | 4.4 | 4.4 | 4.46 | 4.31 | 43.94M |
| May 13, 2026 | 4.57 | 4.41 | 4.41 | 4.58 | 4.38 | 60.35M |
| May 12, 2026 | 4.75 | 4.57 | 4.57 | 4.78 | 4.53 | 52.86M |
| May 11, 2026 | 4.86 | 4.73 | 4.73 | 4.88 | 4.69 | 64.95M |
| May 08, 2026 | 4.7 | 4.86 | 4.86 | 4.88 | 4.66 | 56.1M |
| May 07, 2026 | 4.68 | 4.75 | 4.75 | 4.76 | 4.57 | 72.29M |
| May 06, 2026 | 4.56 | 4.58 | 4.58 | 4.61 | 4.4 | 84.06M |
| April 30, 2026 | 4.62 | 4.5 | 4.5 | 4.72 | 4.43 | 110.46M |
| April 29, 2026 | 4.27 | 4.6 | 4.6 | 4.67 | 4.27 | 171.19M |
| April 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 7.01M |
| April 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 8.46M |
| April 24, 2026 | 5.6 | 5.35 | 5.35 | 5.6 | 5.26 | 53.35M |
| April 23, 2026 | 5.8 | 5.74 | 5.74 | 5.83 | 5.7 | 16.14M |
| April 22, 2026 | 5.74 | 5.81 | 5.81 | 5.82 | 5.7 | 14.47M |
| April 21, 2026 | 5.78 | 5.77 | 5.77 | 5.79 | 5.71 | 11.14M |
| April 20, 2026 | 5.65 | 5.77 | 5.77 | 5.86 | 5.63 | 20.66M |
| April 17, 2026 | 5.66 | 5.66 | 5.66 | 5.69 | 5.62 | 11.19M |
| April 16, 2026 | 5.62 | 5.67 | 5.67 | 5.69 | 5.61 | 13.36M |
| April 15, 2026 | 5.67 | 5.61 | 5.61 | 5.71 | 5.6 | 12.36M |
| April 14, 2026 | 5.55 | 5.66 | 5.66 | 5.67 | 5.53 | 19.15M |
| April 13, 2026 | 5.46 | 5.52 | 5.52 | 5.58 | 5.4 | 15.22M |
| April 10, 2026 | 5.48 | 5.47 | 5.47 | 5.54 | 5.44 | 16.51M |
| April 09, 2026 | 5.48 | 5.43 | 5.43 | 5.49 | 5.4 | 14.75M |
| April 08, 2026 | 5.4 | 5.54 | 5.54 | 5.57 | 5.35 | 26.27M |
| April 07, 2026 | 5.15 | 5.22 | 5.22 | 5.27 | 5.09 | 13.99M |
| April 03, 2026 | 5.43 | 5.16 | 5.16 | 5.45 | 5.13 | 22.82M |
| April 02, 2026 | 5.42 | 5.41 | 5.41 | 5.6 | 5.34 | 38.53M |
| April 01, 2026 | 5.38 | 5.31 | 5.31 | 5.42 | 5.26 | 15.44M |
| March 31, 2026 | 5.25 | 5.2 | 5.2 | 5.33 | 5.2 | 14.23M |
| March 30, 2026 | 5.19 | 5.27 | 5.27 | 5.27 | 5.14 | 16.05M |
| March 27, 2026 | 5.09 | 5.25 | 5.25 | 5.27 | 5.07 | 14.92M |
| March 26, 2026 | 5.21 | 5.16 | 5.16 | 5.3 | 5.1 | 16.35M |
| March 25, 2026 | 5.25 | 5.24 | 5.24 | 5.29 | 5.2 | 24.9M |
| March 24, 2026 | 5.07 | 5.23 | 5.23 | 5.24 | 4.97 | 37.85M |
| March 23, 2026 | 5.08 | 4.88 | 4.88 | 5.16 | 4.84 | 35.54M |
| March 20, 2026 | 5.53 | 5.23 | 5.23 | 5.56 | 5.22 | 30.67M |
| March 19, 2026 | 5.61 | 5.5 | 5.5 | 5.65 | 5.5 | 25.27M |
| March 18, 2026 | 5.78 | 5.7 | 5.7 | 5.81 | 5.61 | 21.72M |
| March 17, 2026 | 5.96 | 5.77 | 5.77 | 6.01 | 5.76 | 21.35M |
| March 16, 2026 | 5.92 | 5.95 | 5.95 | 6.04 | 5.86 | 27.1M |
| March 13, 2026 | 5.9 | 5.93 | 5.93 | 6.07 | 5.88 | 34.59M |
| March 12, 2026 | 6.11 | 5.91 | 5.91 | 6.12 | 5.75 | 70.32M |
| March 11, 2026 | 6.3 | 6.12 | 6.12 | 6.34 | 6.11 | 41.8M |
| March 10, 2026 | 6.37 | 6.28 | 6.29 | 6.44 | 6.26 | 20.98M |
| March 09, 2026 | 6.37 | 6.18 | 6.18 | 6.44 | 6.03 | 47.66M |
| March 06, 2026 | 6.37 | 6.54 | 6.54 | 6.64 | 6.27 | 38.63M |
| March 05, 2026 | 6.37 | 6.37 | 6.37 | 6.54 | 6.3 | 27.6M |
