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 ¥685.71 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 ¥659.13, while ¥1000 invested 1 year ago would be worth ¥953.27. This corresponds to total returns of -31.43%, -34.09%, -4.67%, respectively, with annualized returns of -3.7%, -7.99%, -4.67%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.23 | 4.17 | 4.17 | 4.26 | 4.15 | 42.01M |
| October 20, 2026 | 4.24 | 4.22 | 4.22 | 4.27 | 4.17 | 54.75M |
| October 19, 2026 | 4.24 | 4.28 | 4.28 | 4.29 | 4.21 | 43.2M |
| October 16, 2026 | 4.32 | 4.27 | 4.27 | 4.39 | 4.23 | 55.92M |
| October 15, 2026 | 4.43 | 4.27 | 4.27 | 4.43 | 4.24 | 86.25M |
| October 14, 2026 | 4.6 | 4.51 | 4.51 | 4.61 | 4.51 | 50.93M |
| October 13, 2026 | 4.6 | 4.59 | 4.59 | 4.67 | 4.51 | 61.62M |
| October 12, 2026 | 4.78 | 4.65 | 4.65 | 4.81 | 4.62 | 77.37M |
| October 09, 2026 | 4.82 | 4.8 | 4.8 | 4.86 | 4.68 | 78.61M |
| October 08, 2026 | 4.64 | 4.86 | 4.86 | 4.9 | 4.62 | 122.7M |
| September 30, 2026 | 4.55 | 4.63 | 4.63 | 4.65 | 4.53 | 48.97M |
| September 29, 2026 | 4.53 | 4.54 | 4.54 | 4.56 | 4.51 | 48.51M |
| September 28, 2026 | 4.6 | 4.53 | 4.53 | 4.6 | 4.48 | 58.11M |
| September 24, 2026 | 4.77 | 4.59 | 4.59 | 4.8 | 4.58 | 79.73M |
| September 23, 2026 | 4.95 | 4.79 | 4.79 | 5.01 | 4.79 | 72.24M |
| September 22, 2026 | 5.05 | 4.99 | 4.99 | 5.08 | 4.97 | 56.8M |
| September 21, 2026 | 4.99 | 5.05 | 5.05 | 5.08 | 4.98 | 74.46M |
| September 18, 2026 | 4.95 | 4.98 | 4.98 | 4.98 | 4.91 | 67.09M |
| September 17, 2026 | 4.8 | 4.92 | 4.92 | 5.08 | 4.79 | 109.06M |
| September 16, 2026 | 4.71 | 4.79 | 4.79 | 4.82 | 4.68 | 49.47M |
| September 15, 2026 | 4.78 | 4.71 | 4.71 | 4.79 | 4.69 | 44.63M |
| September 11, 2026 | 4.85 | 4.79 | 4.79 | 4.85 | 4.71 | 64.74M |
| September 10, 2026 | 4.85 | 4.9 | 4.9 | 4.97 | 4.85 | 48.51M |
| September 09, 2026 | 4.81 | 4.97 | 4.97 | 4.98 | 4.8 | 78M |
| September 08, 2026 | 4.77 | 4.82 | 4.82 | 4.85 | 4.75 | 56.04M |
| September 07, 2026 | 4.87 | 4.75 | 4.75 | 4.87 | 4.74 | 75.91M |
| September 04, 2026 | 4.85 | 4.87 | 4.87 | 4.97 | 4.84 | 67.53M |
| September 03, 2026 | 4.81 | 4.84 | 4.84 | 4.86 | 4.78 | 52.37M |
| September 02, 2026 | 4.86 | 4.79 | 4.79 | 4.87 | 4.77 | 84.02M |
| September 01, 2026 | 4.88 | 4.89 | 4.89 | 4.92 | 4.85 | 80.05M |
| August 31, 2026 | 4.91 | 4.89 | 4.89 | 4.91 | 4.77 | 84.42M |
| August 28, 2026 | 4.99 | 4.95 | 4.95 | 5.01 | 4.92 | 66.46M |
| August 27, 2026 | 4.89 | 5 | 5 | 5.01 | 4.8 | 82.01M |
| August 26, 2026 | 4.82 | 4.93 | 4.93 | 4.98 | 4.8 | 75.95M |
| August 25, 2026 | 4.81 | 4.8 | 4.8 | 4.86 | 4.76 | 52.88M |
| August 24, 2026 | 4.88 | 4.86 | 4.86 | 4.96 | 4.78 | 74.56M |
| August 21, 2026 | 4.8 | 4.83 | 4.83 | 4.85 | 4.77 | 46.15M |
| August 20, 2026 | 4.92 | 4.82 | 4.82 | 4.97 | 4.8 | 58.38M |
| August 19, 2026 | 4.96 | 4.87 | 4.87 | 5.02 | 4.85 | 74.58M |
| August 18, 2026 | 5.06 | 5 | 5 | 5.09 | 4.98 | 57.03M |
| August 17, 2026 | 4.94 | 5.07 | 5.07 | 5.09 | 4.93 | 75.51M |
| August 14, 2026 | 4.91 | 4.92 | 4.92 | 4.95 | 4.85 | 47.56M |
| August 13, 2026 | 5.03 | 4.91 | 4.91 | 5.04 | 4.9 | 57.19M |
| August 12, 2026 | 4.97 | 5.03 | 5.03 | 5.05 | 4.96 | 55M |
| August 11, 2026 | 5.16 | 4.97 | 4.97 | 5.18 | 4.96 | 101.99M |
| August 10, 2026 | 5.05 | 5.18 | 5.18 | 5.2 | 5.04 | 84.08M |
| August 07, 2026 | 5 | 5.05 | 5.05 | 5.07 | 4.99 | 62.68M |
| August 06, 2026 | 5 | 5 | 5 | 5.07 | 4.96 | 83.34M |
| August 05, 2026 | 4.84 | 4.98 | 4.98 | 5.03 | 4.83 | 80.98M |
| August 04, 2026 | 4.71 | 4.87 | 4.87 | 4.9 | 4.71 | 94.44M |
| August 03, 2026 | 4.68 | 4.75 | 4.75 | 4.8 | 4.65 | 120.37M |
| 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 |
AD
