Bosun Co., Ltd. (002282.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002282.SZ Historical Return
If you invested ¥1000 in Bosun Co., Ltd. (002282.SZ) 10 years ago, it would be worth ¥449.47 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥639.08, while ¥1000 invested 1 year ago would be worth ¥702.02. This corresponds to total returns of -55.05%, -36.09%, -29.8%, respectively, with annualized returns of -7.69%, -8.56%, -29.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002282.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.47 | 5.49 | 5.49 | 5.51 | 5.45 | 3.27M |
| November 10, 2026 | 5.49 | 5.46 | 5.46 | 5.52 | 5.44 | 2.97M |
| November 09, 2026 | 5.58 | 5.45 | 5.45 | 5.59 | 5.44 | 3.42M |
| November 06, 2026 | 5.48 | 5.49 | 5.49 | 5.54 | 5.43 | 3.51M |
| November 05, 2026 | 5.46 | 5.58 | 5.58 | 5.59 | 5.46 | 4.45M |
| November 04, 2026 | 5.49 | 5.52 | 5.52 | 5.52 | 5.42 | 5.48M |
| November 03, 2026 | 5.42 | 5.49 | 5.49 | 5.52 | 5.4 | 5.39M |
| November 02, 2026 | 5.39 | 5.44 | 5.44 | 5.46 | 5.34 | 4.77M |
| October 30, 2026 | 5.44 | 5.39 | 5.39 | 5.54 | 5.37 | 4.34M |
| October 29, 2026 | 5.56 | 5.46 | 5.46 | 5.64 | 5.46 | 4.06M |
| October 28, 2026 | 5.58 | 5.56 | 5.56 | 5.61 | 5.51 | 4.45M |
| October 27, 2026 | 5.78 | 5.54 | 5.54 | 5.81 | 5.54 | 9.42M |
| October 26, 2026 | 5.75 | 5.82 | 5.82 | 5.87 | 5.73 | 4.25M |
| October 23, 2026 | 5.72 | 5.78 | 5.78 | 5.8 | 5.6 | 6.86M |
| October 22, 2026 | 5.84 | 5.77 | 5.77 | 5.87 | 5.77 | 3.5M |
| October 21, 2026 | 5.89 | 5.84 | 5.84 | 5.96 | 5.84 | 3.9M |
| October 20, 2026 | 5.94 | 5.89 | 5.89 | 5.99 | 5.86 | 4.05M |
| October 19, 2026 | 5.95 | 5.91 | 5.91 | 6.06 | 5.85 | 5.31M |
| October 16, 2026 | 6 | 5.97 | 5.97 | 6.07 | 5.92 | 4.17M |
| October 15, 2026 | 6 | 5.94 | 5.94 | 6.03 | 5.88 | 4.5M |
| October 14, 2026 | 6.1 | 6.05 | 6.05 | 6.14 | 6.04 | 3.46M |
| October 13, 2026 | 6.05 | 6.1 | 6.1 | 6.14 | 5.94 | 5.05M |
| October 12, 2026 | 6.1 | 6.05 | 6.05 | 6.15 | 6.03 | 3.25M |
| October 09, 2026 | 6.02 | 6.08 | 6.08 | 6.11 | 5.96 | 4.6M |
| October 08, 2026 | 6.09 | 6.03 | 6.03 | 6.15 | 6 | 4.14M |
| September 30, 2026 | 6.11 | 6.06 | 6.06 | 6.15 | 6.02 | 2.62M |
| September 29, 2026 | 6.03 | 6.09 | 6.09 | 6.15 | 6.02 | 3.81M |
| September 28, 2026 | 6.07 | 6.06 | 6.06 | 6.15 | 5.96 | 4.12M |
| September 24, 2026 | 6.1 | 6.05 | 6.05 | 6.12 | 6.05 | 2.72M |
| September 23, 2026 | 6.09 | 6.07 | 6.07 | 6.13 | 6.07 | 2.58M |
| September 22, 2026 | 6.05 | 6.1 | 6.1 | 6.13 | 6.05 | 2.9M |
| September 21, 2026 | 5.98 | 6.11 | 6.11 | 6.12 | 5.98 | 3.39M |
| September 18, 2026 | 6.05 | 6 | 6 | 6.08 | 5.99 | 2.55M |
| September 17, 2026 | 5.98 | 5.99 | 5.99 | 6.04 | 5.91 | 2.91M |
| September 16, 2026 | 5.91 | 6.03 | 6.03 | 6.03 | 5.88 | 2.99M |
| September 15, 2026 | 6.07 | 5.93 | 5.93 | 6.1 | 5.92 | 2.95M |
| September 11, 2026 | 6.2 | 6.02 | 6.02 | 6.2 | 5.97 | 3.84M |
| September 10, 2026 | 6.2 | 6.11 | 6.11 | 6.2 | 6.1 | 2.49M |
| September 09, 2026 | 6.22 | 6.19 | 6.19 | 6.24 | 6.16 | 2.16M |
| September 08, 2026 | 6.17 | 6.23 | 6.23 | 6.25 | 6.17 | 3.28M |
| September 07, 2026 | 6.18 | 6.2 | 6.2 | 6.24 | 6.15 | 2.68M |
| September 04, 2026 | 6.2 | 6.16 | 6.16 | 6.28 | 6.13 | 3.31M |
| September 03, 2026 | 6.22 | 6.17 | 6.17 | 6.27 | 6.15 | 3.51M |
| September 02, 2026 | 6.2 | 6.23 | 6.23 | 6.27 | 6.17 | 3.03M |
| September 01, 2026 | 6.21 | 6.22 | 6.22 | 6.26 | 6.17 | 3.66M |
| August 31, 2026 | 6.07 | 6.21 | 6.21 | 6.22 | 6.07 | 5.59M |
| August 28, 2026 | 6.05 | 6.1 | 6.1 | 6.14 | 6.05 | 3.78M |
| August 27, 2026 | 6.13 | 6.07 | 6.07 | 6.13 | 6.04 | 4.26M |
| August 26, 2026 | 6.14 | 6.13 | 6.13 | 6.14 | 6.07 | 5M |
| August 25, 2026 | 5.9 | 6.16 | 6.16 | 6.17 | 5.88 | 12M |
| August 24, 2026 | 5.91 | 5.87 | 5.87 | 5.93 | 5.84 | 2.54M |
| August 21, 2026 | 5.96 | 5.91 | 5.91 | 5.96 | 5.82 | 3.74M |
| August 20, 2026 | 5.86 | 5.96 | 5.96 | 5.98 | 5.83 | 3.72M |
| August 19, 2026 | 5.95 | 5.84 | 5.84 | 5.95 | 5.84 | 3.92M |
| August 18, 2026 | 5.98 | 5.96 | 5.96 | 6.02 | 5.94 | 3.46M |
| August 17, 2026 | 5.89 | 5.98 | 5.98 | 6.03 | 5.86 | 4.99M |
| August 14, 2026 | 5.86 | 5.89 | 5.89 | 5.92 | 5.82 | 3.71M |
| August 13, 2026 | 5.92 | 5.87 | 5.87 | 5.95 | 5.86 | 3.27M |
| August 12, 2026 | 5.89 | 5.92 | 5.92 | 5.95 | 5.87 | 3.21M |
| August 11, 2026 | 5.96 | 5.89 | 5.89 | 5.96 | 5.85 | 4.18M |
AD
