Zhefu Holding Group Co., Ltd. (002266.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002266.SZ Historical Return
If you invested ¥1000 in Zhefu Holding Group Co., Ltd. (002266.SZ) 10 years ago, it would be worth ¥965.45 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 ¥866.79, while ¥1000 invested 1 year ago would be worth ¥1,319.44. This corresponds to total returns of -3.46%, -13.32%, 31.94%, respectively, with annualized returns of -0.35%, -2.82%, 31.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002266.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.62 | 4.61 | 4.61 | 4.67 | 4.57 | 83.36M |
| July 30, 2026 | 4.57 | 4.57 | 4.57 | 4.64 | 4.5 | 85.27M |
| July 29, 2026 | 4.47 | 4.6 | 4.6 | 4.67 | 4.43 | 100.24M |
| July 28, 2026 | 4.48 | 4.47 | 4.47 | 4.53 | 4.44 | 68.11M |
| July 27, 2026 | 4.47 | 4.54 | 4.54 | 4.55 | 4.44 | 73.19M |
| July 24, 2026 | 4.56 | 4.42 | 4.42 | 4.58 | 4.39 | 79.23M |
| July 23, 2026 | 4.5 | 4.63 | 4.63 | 4.65 | 4.47 | 91.47M |
| July 22, 2026 | 4.56 | 4.52 | 4.52 | 4.64 | 4.47 | 74.75M |
| July 21, 2026 | 4.46 | 4.57 | 4.57 | 4.58 | 4.37 | 94.87M |
| July 20, 2026 | 4.55 | 4.45 | 4.45 | 4.6 | 4.38 | 89.63M |
| July 17, 2026 | 4.8 | 4.49 | 4.49 | 4.83 | 4.48 | 124.37M |
| July 16, 2026 | 5.04 | 4.81 | 4.81 | 5.09 | 4.77 | 113.99M |
| July 15, 2026 | 5.15 | 5.09 | 5.09 | 5.25 | 5.05 | 91.39M |
| July 14, 2026 | 4.89 | 5.15 | 5.15 | 5.18 | 4.78 | 126.91M |
| July 13, 2026 | 5.17 | 4.89 | 4.89 | 5.22 | 4.86 | 130.33M |
| July 10, 2026 | 5.19 | 5.21 | 5.21 | 5.43 | 5.15 | 146.16M |
| July 09, 2026 | 5.2 | 5.2 | 5.2 | 5.35 | 4.99 | 180.18M |
| July 08, 2026 | 5.6 | 5.29 | 5.29 | 5.69 | 5.18 | 306.49M |
| July 07, 2026 | 5.3 | 5.75 | 5.75 | 5.82 | 5.25 | 370.08M |
| July 06, 2026 | 5.38 | 5.29 | 5.29 | 5.4 | 5.19 | 189.65M |
| July 03, 2026 | 5.05 | 5.3 | 5.3 | 5.37 | 5 | 175.66M |
| July 02, 2026 | 5.11 | 4.99 | 4.99 | 5.13 | 4.97 | 115.01M |
| July 01, 2026 | 5.08 | 5.18 | 5.18 | 5.23 | 4.99 | 127.17M |
| June 30, 2026 | 4.89 | 5.06 | 5.06 | 5.08 | 4.87 | 99.77M |
| June 29, 2026 | 4.95 | 4.9 | 4.9 | 5.02 | 4.82 | 91.91M |
| June 26, 2026 | 5.1 | 4.91 | 4.91 | 5.17 | 4.89 | 90.58M |
| June 25, 2026 | 4.96 | 5.08 | 5.08 | 5.25 | 4.94 | 112.6M |
| June 24, 2026 | 5.02 | 4.98 | 4.98 | 5.03 | 4.83 | 88.65M |
| June 23, 2026 | 5.29 | 5.01 | 5.01 | 5.33 | 4.95 | 137.49M |
| June 22, 2026 | 4.87 | 5.32 | 5.32 | 5.35 | 4.85 | 140.48M |
| June 18, 2026 | 4.89 | 4.87 | 4.87 | 5.01 | 4.85 | 65.01M |
| June 17, 2026 | 4.95 | 4.9 | 4.9 | 4.99 | 4.83 | 60.22M |
| June 16, 2026 | 4.93 | 4.97 | 4.97 | 4.99 | 4.85 | 77.43M |
| June 15, 2026 | 4.8 | 4.95 | 4.95 | 4.98 | 4.78 | 82.76M |
| June 12, 2026 | 4.69 | 4.79 | 4.79 | 4.86 | 4.61 | 90M |
| June 11, 2026 | 4.6 | 4.67 | 4.67 | 4.68 | 4.58 | 58.34M |
| June 10, 2026 | 4.56 | 4.67 | 4.67 | 4.68 | 4.55 | 60.99M |
| June 09, 2026 | 4.61 | 4.61 | 4.61 | 4.63 | 4.5 | 67.17M |
| June 08, 2026 | 4.83 | 4.57 | 4.57 | 4.85 | 4.52 | 100.73M |
| June 05, 2026 | 4.99 | 4.94 | 4.94 | 5.07 | 4.9 | 78.18M |
| June 04, 2026 | 5.07 | 5 | 5 | 5.11 | 4.93 | 76.22M |
| June 03, 2026 | 5.06 | 5.1 | 5.1 | 5.2 | 5.05 | 66.54M |
| June 02, 2026 | 5.08 | 5.07 | 5.07 | 5.13 | 4.98 | 78.81M |
| June 01, 2026 | 5.11 | 5.07 | 5.07 | 5.21 | 5.03 | 80.61M |
| May 29, 2026 | 5.31 | 5.15 | 5.15 | 5.34 | 5.12 | 84.64M |
| May 28, 2026 | 5.31 | 5.3 | 5.3 | 5.38 | 5.24 | 82.43M |
| May 27, 2026 | 5.4 | 5.32 | 5.32 | 5.47 | 5.31 | 103.43M |
| May 26, 2026 | 5.39 | 5.41 | 5.41 | 5.45 | 5.32 | 72.93M |
| May 25, 2026 | 5.54 | 5.39 | 5.39 | 5.57 | 5.33 | 74.46M |
| May 22, 2026 | 5.43 | 5.53 | 5.53 | 5.55 | 5.39 | 74.24M |
| May 21, 2026 | 5.4 | 5.42 | 5.42 | 5.65 | 5.36 | 106.06M |
| May 20, 2026 | 5.4 | 5.56 | 5.56 | 5.62 | 5.33 | 117.6M |
| May 19, 2026 | 5.34 | 5.39 | 5.39 | 5.4 | 5.24 | 89.19M |
| May 18, 2026 | 5.4 | 5.37 | 5.37 | 5.53 | 5.31 | 140.92M |
| May 15, 2026 | 5.52 | 5.3 | 5.3 | 5.6 | 5.23 | 148.91M |
| May 14, 2026 | 5.57 | 5.49 | 5.49 | 5.64 | 5.48 | 104.93M |
| May 13, 2026 | 5.46 | 5.57 | 5.57 | 5.59 | 5.46 | 124.71M |
| May 12, 2026 | 5.59 | 5.49 | 5.49 | 5.61 | 5.47 | 161.08M |
| May 11, 2026 | 5.63 | 5.59 | 5.59 | 5.77 | 5.55 | 226.83M |
| May 08, 2026 | 5.65 | 5.65 | 5.65 | 5.87 | 5.6 | 247.59M |
AD
