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 ¥629.17 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥838.41, while ¥1000 invested 1 year ago would be worth ¥507.08. This corresponds to total returns of -37.08%, -16.16%, -49.29%, respectively, with annualized returns of -4.53%, -3.46%, -49.29%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 4.23 | 4.42 | 4.42 | 4.65 | 4.2 | 132.42M |
| June 16, 2026 | 4.2 | 4.23 | 4.23 | 4.35 | 4.12 | 65.56M |
| June 15, 2026 | 4.18 | 4.22 | 4.22 | 4.3 | 4.13 | 69.24M |
| June 12, 2026 | 4.06 | 4.15 | 4.15 | 4.3 | 3.86 | 108.27M |
| June 11, 2026 | 4.02 | 4.05 | 4.05 | 4.4 | 3.95 | 115.8M |
| June 10, 2026 | 4.5 | 4.12 | 4.12 | 4.5 | 4.12 | 113.07M |
| June 09, 2026 | 4.12 | 4.58 | 4.58 | 4.58 | 4.06 | 122.62M |
| June 08, 2026 | 3.83 | 4.16 | 4.16 | 4.17 | 3.81 | 88.64M |
| June 05, 2026 | 3.79 | 3.91 | 3.91 | 4.02 | 3.76 | 54.52M |
| June 04, 2026 | 3.72 | 3.79 | 3.79 | 3.89 | 3.7 | 37.81M |
| June 03, 2026 | 3.72 | 3.74 | 3.74 | 3.82 | 3.7 | 24.88M |
| 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 |
AD
