Zhe Jiang Kangsheng Co.,Ltd. (002418.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002418.SZ Historical Return
If you invested ¥1000 in Zhe Jiang Kangsheng Co.,Ltd. (002418.SZ) 10 years ago, it would be worth ¥359.16 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥797.67, while ¥1000 invested 1 year ago would be worth ¥944.9. This corresponds to total returns of -64.08%, -20.23%, -5.51%, respectively, with annualized returns of -9.73%, -4.42%, -5.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002418.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.38 | 3.43 | 3.43 | 3.47 | 3.37 | 41.18M |
| July 30, 2026 | 3.4 | 3.32 | 3.32 | 3.46 | 3.32 | 35.69M |
| July 29, 2026 | 3.39 | 3.41 | 3.41 | 3.43 | 3.31 | 39.74M |
| July 28, 2026 | 3.34 | 3.39 | 3.39 | 3.45 | 3.34 | 31.35M |
| July 27, 2026 | 3.24 | 3.4 | 3.4 | 3.41 | 3.22 | 36.74M |
| July 24, 2026 | 3.3 | 3.26 | 3.26 | 3.34 | 3.23 | 33.41M |
| July 23, 2026 | 3.17 | 3.33 | 3.33 | 3.34 | 3.15 | 50.8M |
| July 22, 2026 | 3.13 | 3.18 | 3.18 | 3.26 | 3.12 | 41.98M |
| July 21, 2026 | 3.11 | 3.17 | 3.17 | 3.17 | 2.86 | 52.55M |
| July 20, 2026 | 3.24 | 3.12 | 3.12 | 3.33 | 3.06 | 47.4M |
| July 17, 2026 | 3.43 | 3.24 | 3.24 | 3.44 | 3.18 | 41.24M |
| July 16, 2026 | 3.4 | 3.43 | 3.43 | 3.53 | 3.38 | 34.39M |
| July 15, 2026 | 3.43 | 3.44 | 3.44 | 3.51 | 3.39 | 35.8M |
| July 14, 2026 | 3.33 | 3.44 | 3.44 | 3.45 | 3.27 | 40.84M |
| July 13, 2026 | 3.61 | 3.35 | 3.35 | 3.64 | 3.33 | 46.69M |
| July 10, 2026 | 3.55 | 3.64 | 3.64 | 3.74 | 3.53 | 61.77M |
| July 09, 2026 | 3.53 | 3.55 | 3.55 | 3.59 | 3.37 | 48.96M |
| July 08, 2026 | 3.65 | 3.54 | 3.54 | 3.68 | 3.51 | 43.09M |
| July 07, 2026 | 3.91 | 3.65 | 3.65 | 3.91 | 3.63 | 72.43M |
| July 06, 2026 | 3.89 | 3.98 | 3.98 | 4.15 | 3.84 | 82.03M |
| July 03, 2026 | 3.85 | 3.86 | 3.86 | 3.92 | 3.83 | 37.61M |
| July 02, 2026 | 3.93 | 3.85 | 3.85 | 4.02 | 3.84 | 52.52M |
| July 01, 2026 | 3.92 | 3.98 | 3.98 | 4.02 | 3.87 | 52.49M |
| June 30, 2026 | 3.86 | 3.94 | 3.94 | 3.94 | 3.74 | 56.52M |
| June 29, 2026 | 3.96 | 3.87 | 3.87 | 4.03 | 3.75 | 82.27M |
| June 26, 2026 | 4.3 | 3.95 | 3.95 | 4.3 | 3.95 | 122.36M |
| June 25, 2026 | 4.59 | 4.36 | 4.36 | 4.77 | 4.33 | 136.17M |
| June 24, 2026 | 4.7 | 4.59 | 4.59 | 4.73 | 4.4 | 167.52M |
| June 23, 2026 | 5.13 | 4.87 | 4.87 | 5.13 | 4.69 | 250.43M |
| June 22, 2026 | 4.28 | 4.66 | 4.66 | 4.66 | 4.28 | 50.77M |
| June 18, 2026 | 4.2 | 4.24 | 4.24 | 4.35 | 4.17 | 45.45M |
| June 17, 2026 | 4.35 | 4.23 | 4.23 | 4.39 | 4.2 | 49.97M |
| June 16, 2026 | 4.27 | 4.39 | 4.39 | 4.44 | 4.22 | 58.51M |
| June 15, 2026 | 4.23 | 4.28 | 4.28 | 4.35 | 4.21 | 49.8M |
| June 12, 2026 | 4.26 | 4.15 | 4.15 | 4.29 | 4.11 | 57.51M |
| June 11, 2026 | 4.33 | 4.16 | 4.16 | 4.34 | 4.1 | 62.36M |
| June 10, 2026 | 4.4 | 4.25 | 4.25 | 4.44 | 4.2 | 60.06M |
| June 09, 2026 | 4.37 | 4.45 | 4.45 | 4.47 | 4.32 | 51.07M |
| June 08, 2026 | 4.4 | 4.34 | 4.34 | 4.55 | 4.26 | 55.61M |
| June 05, 2026 | 4.51 | 4.55 | 4.55 | 4.65 | 4.4 | 64.57M |
| June 04, 2026 | 4.51 | 4.52 | 4.52 | 4.65 | 4.41 | 67.96M |
| June 03, 2026 | 4.55 | 4.55 | 4.55 | 4.66 | 4.48 | 52.22M |
| June 02, 2026 | 4.66 | 4.56 | 4.56 | 4.68 | 4.4 | 58.6M |
| June 01, 2026 | 4.65 | 4.65 | 4.65 | 4.75 | 4.58 | 42.74M |
| May 29, 2026 | 4.88 | 4.63 | 4.63 | 4.89 | 4.61 | 65.64M |
| May 28, 2026 | 4.78 | 4.89 | 4.89 | 4.93 | 4.75 | 67.46M |
| May 27, 2026 | 4.95 | 4.75 | 4.75 | 4.96 | 4.72 | 69.22M |
| May 26, 2026 | 5.21 | 5.02 | 5.02 | 5.25 | 4.88 | 79.52M |
| May 25, 2026 | 5.58 | 5.27 | 5.27 | 5.62 | 5.22 | 89.71M |
| May 22, 2026 | 5.48 | 5.6 | 5.6 | 5.64 | 5.39 | 71.78M |
| May 21, 2026 | 5.86 | 5.4 | 5.4 | 5.99 | 5.39 | 132.78M |
| May 20, 2026 | 5.99 | 5.99 | 5.99 | 6.09 | 5.62 | 116.37M |
| May 19, 2026 | 6 | 6.05 | 6.05 | 6.18 | 5.78 | 98.82M |
| May 18, 2026 | 5.86 | 6.08 | 6.08 | 6.25 | 5.86 | 108.3M |
| May 15, 2026 | 6.16 | 5.94 | 5.94 | 6.56 | 5.89 | 135.85M |
| May 14, 2026 | 6.45 | 6.07 | 6.07 | 6.45 | 6.06 | 140.7M |
| May 13, 2026 | 6.2 | 6.47 | 6.47 | 6.49 | 6.11 | 175.35M |
| May 12, 2026 | 6.43 | 6.23 | 6.23 | 6.69 | 6.18 | 165.91M |
| May 11, 2026 | 6.28 | 6.36 | 6.36 | 6.46 | 6.21 | 164.01M |
| May 08, 2026 | 6.33 | 6.27 | 6.27 | 6.33 | 6.18 | 135.15M |
AD
