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 ¥479.17 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 ¥1,266.67, while ¥1000 invested 1 year ago would be worth ¥925.85. This corresponds to total returns of -52.08%, 26.67%, -7.42%, respectively, with annualized returns of -7.09%, 4.85%, -7.42%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 4.41 | 4.37 | 4.37 | 4.5 | 4.34 | 48.43M |
| September 29, 2026 | 4.28 | 4.36 | 4.36 | 4.4 | 4.21 | 59.56M |
| September 28, 2026 | 4.52 | 4.28 | 4.28 | 4.54 | 4.25 | 68.53M |
| September 24, 2026 | 4.5 | 4.47 | 4.47 | 4.55 | 4.46 | 49.66M |
| September 23, 2026 | 4.69 | 4.54 | 4.54 | 4.73 | 4.52 | 72.22M |
| September 22, 2026 | 4.73 | 4.69 | 4.69 | 4.77 | 4.66 | 76M |
| September 21, 2026 | 4.67 | 4.74 | 4.74 | 4.78 | 4.65 | 76.52M |
| September 18, 2026 | 4.81 | 4.67 | 4.67 | 4.81 | 4.59 | 78.5M |
| September 17, 2026 | 4.61 | 4.63 | 4.63 | 4.77 | 4.59 | 102.28M |
| September 16, 2026 | 4.49 | 4.74 | 4.74 | 4.75 | 4.4 | 137.78M |
| September 15, 2026 | 4.61 | 4.47 | 4.47 | 4.62 | 4.45 | 88.58M |
| September 11, 2026 | 4.81 | 4.75 | 4.75 | 4.9 | 4.62 | 127.22M |
| September 10, 2026 | 5.05 | 4.96 | 4.96 | 5.19 | 4.9 | 181.32M |
| September 09, 2026 | 5.46 | 5.16 | 5.16 | 5.46 | 5.12 | 222.5M |
| September 08, 2026 | 5.38 | 5.51 | 5.51 | 5.64 | 5.16 | 252.02M |
| September 07, 2026 | 5.1 | 5.33 | 5.33 | 5.39 | 5 | 225.5M |
| September 04, 2026 | 5.46 | 5.21 | 5.21 | 5.58 | 5.13 | 319.08M |
| September 03, 2026 | 5.78 | 5.65 | 5.65 | 6.14 | 5.41 | 399.08M |
| September 02, 2026 | 5.59 | 5.81 | 5.81 | 6.1 | 5.31 | 406.82M |
| September 01, 2026 | 5.51 | 5.68 | 5.68 | 5.86 | 5.3 | 472.39M |
| August 31, 2026 | 4.59 | 5.39 | 5.39 | 5.39 | 4.59 | 291.36M |
| August 28, 2026 | 5.1 | 4.9 | 4.9 | 5.4 | 4.83 | 490.47M |
| August 27, 2026 | 4.54 | 4.91 | 4.91 | 4.91 | 4.54 | 256.35M |
| August 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | 118.93M |
| August 25, 2026 | 3.63 | 4.05 | 4.05 | 4.05 | 3.61 | 94.7M |
| August 24, 2026 | 3.68 | 3.68 | 3.68 | 3.78 | 3.62 | 46.18M |
| August 21, 2026 | 3.51 | 3.69 | 3.69 | 3.72 | 3.47 | 58.7M |
| August 20, 2026 | 3.64 | 3.56 | 3.56 | 3.64 | 3.51 | 44.15M |
| August 19, 2026 | 3.82 | 3.57 | 3.57 | 3.83 | 3.57 | 80.64M |
| August 18, 2026 | 4.03 | 3.91 | 3.91 | 4.07 | 3.85 | 120.45M |
| August 17, 2026 | 4.18 | 4.06 | 4.06 | 4.32 | 4.03 | 193.83M |
| August 14, 2026 | 3.72 | 4.07 | 4.07 | 4.07 | 3.72 | 81.35M |
| August 13, 2026 | 3.82 | 3.7 | 3.7 | 3.85 | 3.7 | 68.99M |
| August 12, 2026 | 3.82 | 3.88 | 3.88 | 3.89 | 3.75 | 61.59M |
| August 11, 2026 | 3.76 | 3.84 | 3.84 | 4.12 | 3.72 | 95.82M |
| August 10, 2026 | 3.82 | 3.75 | 3.75 | 3.83 | 3.64 | 56.93M |
| August 07, 2026 | 3.75 | 3.81 | 3.81 | 3.99 | 3.61 | 93.54M |
| August 06, 2026 | 3.66 | 3.75 | 3.75 | 3.78 | 3.64 | 45.31M |
| August 05, 2026 | 3.66 | 3.69 | 3.69 | 3.71 | 3.62 | 45.45M |
| August 04, 2026 | 3.59 | 3.61 | 3.61 | 3.63 | 3.53 | 30.86M |
| August 03, 2026 | 3.44 | 3.53 | 3.53 | 3.54 | 3.41 | 29.93M |
| 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 |
AD
