Visionox Technology Inc. (002387.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002387.SZ Historical Return
If you invested ¥1000 in Visionox Technology Inc. (002387.SZ) 10 years ago, it would be worth ¥339.41 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 ¥777.26, while ¥1000 invested 1 year ago would be worth ¥732.24. This corresponds to total returns of -66.06%, -22.27%, -26.78%, respectively, with annualized returns of -10.24%, -4.92%, -26.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002387.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.74 | 6.7 | 6.7 | 6.8 | 6.65 | 8.5M |
| September 29, 2026 | 6.84 | 6.63 | 6.63 | 6.94 | 6.6 | 10.35M |
| September 28, 2026 | 6.96 | 6.7 | 6.7 | 6.97 | 6.65 | 10.06M |
| September 24, 2026 | 6.91 | 6.87 | 6.87 | 6.97 | 6.87 | 6.75M |
| September 23, 2026 | 6.9 | 6.94 | 6.94 | 7.09 | 6.9 | 8.69M |
| September 22, 2026 | 6.9 | 7 | 7 | 7.13 | 6.9 | 9.32M |
| September 21, 2026 | 7 | 7.08 | 7.08 | 7.15 | 6.95 | 12.27M |
| September 18, 2026 | 6.9 | 7.03 | 7.03 | 7.05 | 6.86 | 14.53M |
| September 17, 2026 | 6.83 | 6.88 | 6.88 | 6.95 | 6.8 | 8.79M |
| September 16, 2026 | 6.81 | 6.87 | 6.87 | 6.88 | 6.75 | 6.97M |
| September 15, 2026 | 6.86 | 6.82 | 6.82 | 6.87 | 6.78 | 5.39M |
| September 11, 2026 | 6.81 | 6.85 | 6.85 | 6.89 | 6.75 | 9.81M |
| September 10, 2026 | 7.04 | 6.9 | 6.9 | 7.12 | 6.88 | 11.16M |
| September 09, 2026 | 7.13 | 7.02 | 7.02 | 7.13 | 6.96 | 9.06M |
| September 08, 2026 | 7.06 | 7.03 | 7.03 | 7.09 | 7 | 9.63M |
| September 07, 2026 | 7.14 | 7.06 | 7.06 | 7.16 | 7.01 | 9.5M |
| September 04, 2026 | 7.13 | 7.02 | 7.02 | 7.2 | 6.98 | 15.32M |
| September 03, 2026 | 7.18 | 7.1 | 7.1 | 7.23 | 7.08 | 9.51M |
| September 02, 2026 | 7.2 | 7.16 | 7.16 | 7.28 | 7.11 | 13.11M |
| September 01, 2026 | 7.33 | 7.3 | 7.3 | 7.44 | 7.23 | 20.25M |
| August 31, 2026 | 7.2 | 7.27 | 7.27 | 7.31 | 7.17 | 14.26M |
| August 28, 2026 | 7.13 | 7.32 | 7.32 | 7.46 | 7.13 | 23.28M |
| August 27, 2026 | 7.07 | 7.11 | 7.11 | 7.17 | 7.04 | 14.68M |
| August 26, 2026 | 7.26 | 7.11 | 7.11 | 7.38 | 7.09 | 18.04M |
| August 25, 2026 | 7.32 | 7.24 | 7.24 | 7.35 | 7.13 | 21.14M |
| August 24, 2026 | 7.4 | 7.42 | 7.42 | 7.63 | 7.35 | 28.73M |
| August 21, 2026 | 7.1 | 7.41 | 7.41 | 7.53 | 6.97 | 37.12M |
| August 20, 2026 | 6.84 | 7.24 | 7.24 | 7.49 | 6.84 | 40.85M |
| August 19, 2026 | 7.02 | 6.81 | 6.81 | 7.03 | 6.81 | 14.2M |
| August 18, 2026 | 7.15 | 7.1 | 7.1 | 7.25 | 7.06 | 12.26M |
| August 17, 2026 | 7.1 | 7.11 | 7.11 | 7.14 | 7.04 | 7.8M |
| August 14, 2026 | 7.12 | 7.09 | 7.09 | 7.14 | 6.99 | 10.06M |
| August 13, 2026 | 7.3 | 7.09 | 7.09 | 7.34 | 7.09 | 14.78M |
| August 12, 2026 | 7.06 | 7.22 | 7.22 | 7.23 | 7.04 | 14.14M |
| August 11, 2026 | 7.1 | 7.06 | 7.06 | 7.14 | 7.01 | 9.75M |
| August 10, 2026 | 7.09 | 7.12 | 7.12 | 7.13 | 6.98 | 10.52M |
| August 07, 2026 | 7.18 | 7.09 | 7.09 | 7.21 | 7.05 | 13.35M |
| August 06, 2026 | 7.12 | 7.18 | 7.18 | 7.19 | 7.02 | 15.85M |
| August 05, 2026 | 7 | 7.12 | 7.12 | 7.17 | 7 | 16.22M |
| August 04, 2026 | 7 | 7.06 | 7.06 | 7.08 | 6.97 | 15.62M |
| August 03, 2026 | 6.93 | 7.01 | 7.01 | 7.03 | 6.86 | 11.46M |
| July 31, 2026 | 7.02 | 6.93 | 6.93 | 7.11 | 6.92 | 16.55M |
| July 30, 2026 | 6.99 | 6.92 | 6.92 | 7.11 | 6.9 | 21.24M |
| July 29, 2026 | 6.72 | 7.2 | 7.2 | 7.51 | 6.61 | 43.39M |
| July 28, 2026 | 6.28 | 6.86 | 6.86 | 6.86 | 6.28 | 29.07M |
| July 27, 2026 | 6.14 | 6.24 | 6.24 | 6.27 | 6.1 | 9.48M |
| July 24, 2026 | 6.25 | 6.14 | 6.14 | 6.26 | 6.12 | 11.06M |
| July 23, 2026 | 6.17 | 6.33 | 6.33 | 6.35 | 6.13 | 11.91M |
| July 22, 2026 | 6.2 | 6.17 | 6.17 | 6.29 | 6.15 | 10.82M |
| July 21, 2026 | 6.13 | 6.28 | 6.28 | 6.32 | 5.89 | 18.02M |
| July 20, 2026 | 6.32 | 6.12 | 6.12 | 6.39 | 6.03 | 16.17M |
| July 17, 2026 | 6.6 | 6.29 | 6.29 | 6.65 | 6.23 | 21.07M |
| July 16, 2026 | 6.7 | 6.66 | 6.66 | 6.83 | 6.49 | 15.72M |
| July 15, 2026 | 7.07 | 6.7 | 6.7 | 7.1 | 6.7 | 36.83M |
| July 14, 2026 | 7.56 | 7.44 | 7.44 | 7.62 | 7.31 | 19.2M |
| July 13, 2026 | 7.98 | 7.61 | 7.61 | 7.99 | 7.6 | 30.26M |
| July 10, 2026 | 8.08 | 8.08 | 8.08 | 8.18 | 8 | 24.88M |
| July 09, 2026 | 8 | 8.09 | 8.09 | 8.12 | 7.9 | 22.59M |
| July 08, 2026 | 8.17 | 8.03 | 8.03 | 8.18 | 7.98 | 21.16M |
| July 07, 2026 | 8.12 | 8.2 | 8.2 | 8.25 | 8.03 | 27.11M |
AD
