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 ¥606.78 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥733.61, while ¥1000 invested 1 year ago would be worth ¥591.74. This corresponds to total returns of -39.32%, -26.64%, -40.83%, respectively, with annualized returns of -4.87%, -6.01%, -40.83%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2026 | 3.87 | 3.83 | 3.83 | 4.02 | 3.79 | 32.4M |
| July 16, 2026 | 4.02 | 3.86 | 3.86 | 4.08 | 3.84 | 35.45M |
| July 15, 2026 | 4.08 | 4.06 | 4.06 | 4.15 | 4.03 | 27.37M |
| July 14, 2026 | 3.91 | 4.09 | 4.09 | 4.11 | 3.85 | 40.61M |
| July 13, 2026 | 4.29 | 4.03 | 4.03 | 4.39 | 4.02 | 37M |
| July 10, 2026 | 4.24 | 4.32 | 4.32 | 4.48 | 4.19 | 47.56M |
| July 09, 2026 | 4.04 | 4.28 | 4.28 | 4.32 | 3.88 | 56.65M |
| July 08, 2026 | 4.18 | 4.03 | 4.03 | 4.18 | 4.02 | 34.73M |
| July 07, 2026 | 4.3 | 4.19 | 4.19 | 4.38 | 4.14 | 46.11M |
| July 06, 2026 | 4.57 | 4.35 | 4.35 | 4.6 | 4.34 | 53.75M |
| July 03, 2026 | 4.77 | 4.57 | 4.57 | 4.78 | 4.53 | 57.26M |
| July 02, 2026 | 4.76 | 4.7 | 4.7 | 4.89 | 4.7 | 69.17M |
| July 01, 2026 | 4.8 | 4.89 | 4.89 | 4.9 | 4.58 | 97.12M |
| June 30, 2026 | 4.39 | 4.73 | 4.73 | 4.8 | 4.28 | 107.17M |
| June 29, 2026 | 4.55 | 4.44 | 4.44 | 4.66 | 4.39 | 84.17M |
| June 26, 2026 | 4.32 | 4.62 | 4.62 | 4.74 | 4.19 | 138.61M |
| June 25, 2026 | 4.5 | 4.32 | 4.32 | 4.51 | 4.15 | 76.61M |
| June 24, 2026 | 4.42 | 4.51 | 4.51 | 4.74 | 4.42 | 68.76M |
| June 23, 2026 | 4.45 | 4.49 | 4.49 | 4.69 | 4.41 | 71.26M |
| June 22, 2026 | 4.31 | 4.51 | 4.51 | 4.54 | 4.06 | 108.94M |
| June 18, 2026 | 4.34 | 4.21 | 4.21 | 4.43 | 4.18 | 89.56M |
AD
