Puyang Refractories Group Co., Ltd. (002225.SZ) SHZ
Currency In CNY
AD
- 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 ¥545.91 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥767.61, while ¥1000 invested 1 year ago would be worth ¥558.97. This corresponds to total returns of -45.41%, -23.24%, -44.1%, respectively, with annualized returns of -5.87%, -5.15%, -44.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002225.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.29 | 3.35 | 3.35 | 3.37 | 3.28 | 22.67M |
| October 20, 2026 | 3.24 | 3.28 | 3.28 | 3.3 | 3.23 | 14.01M |
| October 19, 2026 | 3.22 | 3.25 | 3.25 | 3.28 | 3.2 | 16.82M |
| October 16, 2026 | 3.23 | 3.24 | 3.24 | 3.3 | 3.21 | 16.71M |
| October 15, 2026 | 3.29 | 3.2 | 3.2 | 3.29 | 3.19 | 21.46M |
| October 14, 2026 | 3.39 | 3.34 | 3.34 | 3.41 | 3.34 | 14.96M |
| October 13, 2026 | 3.37 | 3.41 | 3.41 | 3.42 | 3.29 | 17.99M |
| October 12, 2026 | 3.48 | 3.39 | 3.39 | 3.5 | 3.38 | 18.63M |
| October 09, 2026 | 3.41 | 3.5 | 3.5 | 3.51 | 3.36 | 23.65M |
| October 08, 2026 | 3.4 | 3.44 | 3.44 | 3.55 | 3.39 | 22.5M |
| September 30, 2026 | 3.41 | 3.42 | 3.42 | 3.43 | 3.38 | 13.16M |
| September 29, 2026 | 3.39 | 3.41 | 3.41 | 3.44 | 3.34 | 14.49M |
| September 28, 2026 | 3.42 | 3.37 | 3.37 | 3.44 | 3.33 | 17.23M |
| September 24, 2026 | 3.49 | 3.44 | 3.44 | 3.53 | 3.43 | 17.42M |
| September 23, 2026 | 3.54 | 3.49 | 3.49 | 3.58 | 3.48 | 22.65M |
| September 22, 2026 | 3.54 | 3.57 | 3.57 | 3.57 | 3.52 | 19.62M |
| September 21, 2026 | 3.52 | 3.55 | 3.55 | 3.58 | 3.52 | 22.5M |
| September 18, 2026 | 3.54 | 3.53 | 3.53 | 3.59 | 3.51 | 22.23M |
| September 17, 2026 | 3.52 | 3.53 | 3.53 | 3.56 | 3.49 | 13.98M |
| September 16, 2026 | 3.48 | 3.54 | 3.54 | 3.58 | 3.45 | 20.65M |
| September 15, 2026 | 3.56 | 3.51 | 3.51 | 3.57 | 3.5 | 16.33M |
| September 11, 2026 | 3.66 | 3.58 | 3.58 | 3.66 | 3.51 | 20.06M |
| September 10, 2026 | 3.68 | 3.65 | 3.65 | 3.69 | 3.62 | 16.73M |
| September 09, 2026 | 3.73 | 3.7 | 3.7 | 3.75 | 3.69 | 19.21M |
| September 08, 2026 | 3.67 | 3.71 | 3.71 | 3.75 | 3.64 | 24.77M |
| September 07, 2026 | 3.62 | 3.66 | 3.66 | 3.68 | 3.6 | 17.41M |
| September 04, 2026 | 3.66 | 3.62 | 3.62 | 3.73 | 3.6 | 18.72M |
| September 03, 2026 | 3.68 | 3.64 | 3.64 | 3.72 | 3.64 | 13.93M |
| September 02, 2026 | 3.69 | 3.67 | 3.67 | 3.7 | 3.62 | 16.02M |
| September 01, 2026 | 3.69 | 3.71 | 3.71 | 3.75 | 3.68 | 16.89M |
| August 31, 2026 | 3.71 | 3.7 | 3.7 | 3.73 | 3.67 | 17.57M |
| August 28, 2026 | 3.66 | 3.72 | 3.72 | 3.74 | 3.63 | 14.06M |
| August 27, 2026 | 3.63 | 3.67 | 3.67 | 3.68 | 3.6 | 13.92M |
| August 26, 2026 | 3.6 | 3.65 | 3.65 | 3.68 | 3.58 | 17.21M |
| August 25, 2026 | 3.54 | 3.6 | 3.6 | 3.62 | 3.51 | 16.09M |
| August 24, 2026 | 3.6 | 3.54 | 3.54 | 3.66 | 3.51 | 20.5M |
| August 21, 2026 | 3.49 | 3.61 | 3.61 | 3.62 | 3.43 | 27.33M |
| August 20, 2026 | 3.5 | 3.51 | 3.51 | 3.55 | 3.42 | 23.83M |
| August 19, 2026 | 3.84 | 3.47 | 3.47 | 3.84 | 3.44 | 44.42M |
| August 18, 2026 | 3.81 | 3.71 | 3.71 | 3.82 | 3.69 | 35.83M |
| August 17, 2026 | 3.82 | 3.79 | 3.79 | 3.84 | 3.65 | 30.63M |
| August 14, 2026 | 3.84 | 3.81 | 3.81 | 3.85 | 3.75 | 30.49M |
| August 13, 2026 | 3.87 | 3.81 | 3.81 | 3.88 | 3.8 | 17.07M |
| August 12, 2026 | 3.8 | 3.86 | 3.86 | 3.86 | 3.8 | 15.9M |
| August 11, 2026 | 3.82 | 3.81 | 3.81 | 3.88 | 3.78 | 17.72M |
| August 10, 2026 | 3.76 | 3.85 | 3.85 | 3.86 | 3.72 | 22.35M |
| August 07, 2026 | 3.74 | 3.76 | 3.76 | 3.76 | 3.66 | 18.5M |
| August 06, 2026 | 3.74 | 3.74 | 3.74 | 3.77 | 3.65 | 26.07M |
| August 05, 2026 | 3.73 | 3.76 | 3.76 | 3.79 | 3.7 | 21.35M |
| August 04, 2026 | 3.76 | 3.75 | 3.75 | 3.77 | 3.68 | 18.51M |
| August 03, 2026 | 3.58 | 3.73 | 3.73 | 3.77 | 3.58 | 31.01M |
| July 31, 2026 | 3.52 | 3.57 | 3.57 | 3.61 | 3.51 | 24.41M |
| July 30, 2026 | 3.53 | 3.51 | 3.51 | 3.68 | 3.45 | 26.98M |
| July 29, 2026 | 3.48 | 3.55 | 3.55 | 3.57 | 3.46 | 28.17M |
| July 28, 2026 | 3.44 | 3.48 | 3.48 | 3.51 | 3.44 | 17.99M |
| July 27, 2026 | 3.38 | 3.5 | 3.5 | 3.51 | 3.38 | 21.03M |
| July 23, 2026 | 3.43 | 3.55 | 3.55 | 3.56 | 3.43 | 23.78M |
| July 22, 2026 | 3.41 | 3.45 | 3.45 | 3.58 | 3.39 | 26.35M |
| July 21, 2026 | 3.46 | 3.46 | 3.46 | 3.47 | 3.24 | 40.15M |
| July 20, 2026 | 3.81 | 3.46 | 3.46 | 3.88 | 3.45 | 54.22M |
AD
