Guangdong JingYi Metal CO.,Ltd (002295.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002295.SZ Historical Return
If you invested ¥1000 in Guangdong JingYi Metal CO.,Ltd (002295.SZ) 10 years ago, it would be worth ¥622.29 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,451.71, while ¥1000 invested 1 year ago would be worth ¥601.97. This corresponds to total returns of -37.77%, 45.17%, -39.8%, respectively, with annualized returns of -4.63%, 7.76%, -39.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002295.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 10 | 9.77 | 9.77 | 10.03 | 9.71 | 5.27M |
| September 29, 2026 | 9.69 | 9.86 | 9.86 | 9.96 | 9.54 | 7.72M |
| September 28, 2026 | 9.8 | 9.65 | 9.65 | 10.05 | 9.6 | 7.88M |
| September 24, 2026 | 10.1 | 9.88 | 9.88 | 10.17 | 9.86 | 9.29M |
| September 23, 2026 | 10 | 10.18 | 10.18 | 10.8 | 10 | 12.38M |
| September 22, 2026 | 10 | 10.49 | 10.49 | 10.65 | 10 | 12.99M |
| September 21, 2026 | 10.03 | 10.29 | 10.29 | 10.46 | 9.86 | 15.94M |
| September 18, 2026 | 10 | 10.03 | 10.03 | 10.28 | 9.91 | 21.98M |
| September 17, 2026 | 9.62 | 9.72 | 9.72 | 9.87 | 9.44 | 25.94M |
| September 16, 2026 | 11.09 | 9.68 | 9.68 | 11.09 | 8.68 | 39.77M |
| September 15, 2026 | 9.99 | 9.25 | 9.25 | 10.27 | 9.08 | 44.69M |
| September 11, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 3.45M |
| September 10, 2026 | 9.82 | 12.32 | 12.32 | 12.74 | 9.82 | 62.51M |
| September 09, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 7.31M |
| September 08, 2026 | 10.22 | 10.53 | 10.53 | 10.53 | 10.15 | 17.34M |
| September 07, 2026 | 9.62 | 9.57 | 9.57 | 9.71 | 9.5 | 10.18M |
| September 04, 2026 | 9.82 | 9.73 | 9.73 | 10.06 | 9.62 | 10.7M |
| September 03, 2026 | 10.07 | 9.78 | 9.78 | 10.12 | 9.73 | 13.68M |
| September 02, 2026 | 10.16 | 9.99 | 9.99 | 10.29 | 9.71 | 25.92M |
| September 01, 2026 | 10.16 | 10.62 | 10.62 | 10.62 | 10.16 | 22.14M |
| August 31, 2026 | 9.5 | 9.65 | 9.65 | 9.75 | 9.41 | 14.25M |
| August 28, 2026 | 9.8 | 9.85 | 9.85 | 9.95 | 9.56 | 22.56M |
| August 27, 2026 | 10.5 | 10.2 | 10.2 | 10.98 | 9.76 | 32.43M |
| August 26, 2026 | 9.24 | 10.09 | 10.09 | 10.09 | 9.21 | 6.74M |
| August 25, 2026 | 9 | 9.17 | 9.17 | 9.25 | 8.95 | 2.91M |
| August 24, 2026 | 9.02 | 9.05 | 9.05 | 9.15 | 8.86 | 3.27M |
| August 21, 2026 | 8.93 | 9.05 | 9.05 | 9.07 | 8.71 | 3.3M |
| August 20, 2026 | 8.86 | 8.9 | 8.9 | 8.98 | 8.79 | 2.64M |
| August 19, 2026 | 8.92 | 8.69 | 8.69 | 8.92 | 8.68 | 3.97M |
| August 18, 2026 | 9.04 | 8.92 | 8.92 | 9.04 | 8.82 | 3.08M |
| August 17, 2026 | 8.84 | 9.06 | 9.06 | 9.07 | 8.82 | 3.18M |
| August 14, 2026 | 8.73 | 8.86 | 8.86 | 8.9 | 8.69 | 2.62M |
| August 13, 2026 | 9.15 | 8.8 | 8.8 | 9.15 | 8.76 | 2.26M |
| August 12, 2026 | 8.88 | 9 | 9 | 9.05 | 8.88 | 1.81M |
| August 11, 2026 | 8.98 | 8.9 | 8.9 | 9 | 8.81 | 3.45M |
| August 10, 2026 | 8.68 | 8.99 | 8.99 | 9.04 | 8.61 | 4.55M |
| August 07, 2026 | 8.76 | 8.69 | 8.69 | 8.82 | 8.47 | 4.81M |
| August 06, 2026 | 8.52 | 8.6 | 8.6 | 8.66 | 8.42 | 2.65M |
| August 05, 2026 | 8.51 | 8.57 | 8.57 | 8.6 | 8.42 | 3.07M |
| August 04, 2026 | 8.39 | 8.45 | 8.45 | 8.53 | 8.31 | 3.19M |
| August 03, 2026 | 8.11 | 8.34 | 8.34 | 8.38 | 8.01 | 3.54M |
| July 31, 2026 | 7.97 | 8.07 | 8.07 | 8.13 | 7.97 | 2.76M |
| July 30, 2026 | 8.03 | 7.91 | 7.91 | 8.17 | 7.82 | 2.88M |
| July 29, 2026 | 7.9 | 8.03 | 8.03 | 8.08 | 7.88 | 2.73M |
| July 28, 2026 | 7.8 | 7.9 | 7.9 | 8.06 | 7.8 | 3.07M |
| July 27, 2026 | 7.49 | 7.89 | 7.89 | 7.93 | 7.49 | 4.54M |
| July 23, 2026 | 7.36 | 7.74 | 7.74 | 7.76 | 7.36 | 4.49M |
| July 22, 2026 | 7.5 | 7.44 | 7.44 | 7.74 | 7.39 | 4.51M |
| July 21, 2026 | 7.7 | 7.62 | 7.62 | 7.94 | 7.11 | 6.33M |
| July 20, 2026 | 8.03 | 7.73 | 7.73 | 8.25 | 7.63 | 4.6M |
| July 17, 2026 | 8.39 | 8.03 | 8.03 | 8.55 | 7.98 | 4.29M |
| July 16, 2026 | 8.29 | 8.39 | 8.39 | 8.53 | 8.2 | 2.7M |
| July 15, 2026 | 8.32 | 8.28 | 8.28 | 8.45 | 8.22 | 2.38M |
| July 14, 2026 | 8.06 | 8.36 | 8.36 | 8.38 | 7.93 | 3.98M |
| July 13, 2026 | 8.38 | 8.06 | 8.06 | 8.38 | 8.05 | 3.74M |
| July 10, 2026 | 8.11 | 8.35 | 8.35 | 8.54 | 8.06 | 3.75M |
| July 09, 2026 | 8.33 | 8.2 | 8.2 | 8.35 | 7.94 | 3.11M |
| July 08, 2026 | 8.51 | 8.29 | 8.29 | 8.51 | 8.2 | 2.97M |
| July 07, 2026 | 8.57 | 8.41 | 8.41 | 8.73 | 8.39 | 3.27M |
| July 06, 2026 | 8.89 | 8.59 | 8.59 | 9.01 | 8.56 | 3.71M |
AD
