Zhefu Holding Group Co., Ltd. (002266.SZ) SHZ
5.10
+0.03(+0.59%)
Currency In CNY
- 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 ¥1,038.7 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,092.08, while ¥1000 invested 1 year ago would be worth ¥1,608.83. This corresponds to total returns of 3.87%, 9.21%, 60.88%, respectively, with annualized returns of 0.38%, 1.78%, 60.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002266.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 5.52 | 5.63 | 5.63 | 5.72 | 5.49 | 226.75M |
| May 06, 2026 | 5.29 | 5.51 | 5.51 | 5.56 | 5.29 | 229.3M |
| April 30, 2026 | 4.97 | 5.28 | 5.28 | 5.36 | 4.93 | 265.41M |
| April 29, 2026 | 4.97 | 5.04 | 5.04 | 5.07 | 4.7 | 309.09M |
| April 28, 2026 | 4.83 | 4.76 | 4.76 | 4.93 | 4.7 | 108.01M |
| April 27, 2026 | 4.61 | 4.79 | 4.79 | 4.83 | 4.6 | 172.57M |
| April 24, 2026 | 4.5 | 4.5 | 4.5 | 4.57 | 4.46 | 52.62M |
| April 23, 2026 | 4.56 | 4.54 | 4.54 | 4.57 | 4.46 | 57.75M |
| April 22, 2026 | 4.5 | 4.56 | 4.56 | 4.6 | 4.48 | 67.35M |
| April 21, 2026 | 4.48 | 4.49 | 4.49 | 4.51 | 4.41 | 55.57M |
| April 20, 2026 | 4.45 | 4.5 | 4.5 | 4.54 | 4.42 | 70.22M |
| April 17, 2026 | 4.42 | 4.46 | 4.46 | 4.5 | 4.4 | 61.92M |
| April 16, 2026 | 4.39 | 4.43 | 4.43 | 4.44 | 4.37 | 45.8M |
| April 15, 2026 | 4.48 | 4.4 | 4.4 | 4.5 | 4.36 | 66M |
| April 14, 2026 | 4.45 | 4.48 | 4.48 | 4.51 | 4.4 | 89.75M |
| April 13, 2026 | 4.21 | 4.41 | 4.41 | 4.48 | 4.19 | 136.39M |
| April 10, 2026 | 4.21 | 4.25 | 4.25 | 4.29 | 4.21 | 58.52M |
| April 09, 2026 | 4.25 | 4.17 | 4.17 | 4.26 | 4.16 | 51.47M |
| April 08, 2026 | 4.17 | 4.3 | 4.3 | 4.3 | 4.16 | 68.8M |
| April 07, 2026 | 4.07 | 4.1 | 4.1 | 4.13 | 4.07 | 32.12M |
| April 03, 2026 | 4.15 | 4.07 | 4.07 | 4.16 | 4.06 | 41.54M |
| April 02, 2026 | 4.21 | 4.15 | 4.15 | 4.23 | 4.13 | 45.15M |
| April 01, 2026 | 4.23 | 4.23 | 4.23 | 4.25 | 4.19 | 49.82M |
| March 31, 2026 | 4.18 | 4.16 | 4.16 | 4.25 | 4.16 | 45.24M |
| March 30, 2026 | 4.17 | 4.2 | 4.2 | 4.21 | 4.11 | 45.66M |
| March 27, 2026 | 4.13 | 4.21 | 4.21 | 4.23 | 4.11 | 43.23M |
| March 26, 2026 | 4.27 | 4.17 | 4.17 | 4.28 | 4.16 | 53.01M |
| March 25, 2026 | 4.23 | 4.28 | 4.28 | 4.31 | 4.21 | 63.72M |
| March 24, 2026 | 4.19 | 4.21 | 4.21 | 4.21 | 4.1 | 68.42M |
| March 23, 2026 | 4.27 | 4.12 | 4.12 | 4.31 | 4.07 | 94.55M |
| March 20, 2026 | 4.41 | 4.35 | 4.35 | 4.47 | 4.34 | 67.97M |
| March 19, 2026 | 4.5 | 4.36 | 4.36 | 4.5 | 4.33 | 81.54M |
| March 18, 2026 | 4.54 | 4.56 | 4.56 | 4.57 | 4.48 | 60.45M |
| March 17, 2026 | 4.68 | 4.55 | 4.55 | 4.7 | 4.52 | 88.19M |
| March 16, 2026 | 4.95 | 4.67 | 4.67 | 4.95 | 4.61 | 170.7M |
| March 13, 2026 | 4.8 | 4.85 | 4.85 | 4.96 | 4.78 | 124.15M |
| March 12, 2026 | 4.92 | 4.81 | 4.81 | 4.92 | 4.72 | 137.64M |
| March 11, 2026 | 5 | 4.94 | 4.94 | 5.03 | 4.92 | 96.48M |
| March 10, 2026 | 5.02 | 5.02 | 5.01 | 5.11 | 5.01 | 60.98M |
| March 09, 2026 | 5.04 | 5.02 | 5.02 | 5.06 | 4.88 | 126.08M |
| March 06, 2026 | 5.02 | 5.09 | 5.09 | 5.18 | 4.99 | 127.53M |
| March 05, 2026 | 5.03 | 5.01 | 5.01 | 5.13 | 4.97 | 110.8M |
