Zhe Jiang Kangsheng Co.,Ltd. (002418.SZ) SHZ
4.56
-0.09(-1.94%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.56
-0.09(-1.94%)
Currency In CNY
If you invested ¥1000 in Zhe Jiang Kangsheng Co.,Ltd. (002418.SZ) 10 years ago, it would be worth ¥571.43 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,658.18, while ¥1000 invested 1 year ago would be worth ¥1,314.12. This corresponds to total returns of -42.86%, 65.82%, 31.41%, respectively, with annualized returns of -5.44%, 10.64%, 31.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 6.2 | 6.37 | 6.37 | 6.44 | 6.1 | 238.32M |
| May 06, 2026 | 5.67 | 6.2 | 6.2 | 6.2 | 5.67 | 78.33M |
| April 30, 2026 | 5.87 | 5.64 | 5.64 | 5.89 | 5.57 | 137.36M |
| April 29, 2026 | 5.68 | 5.86 | 5.86 | 6.23 | 5.63 | 209.17M |
| April 28, 2026 | 5.94 | 5.69 | 5.69 | 5.95 | 5.58 | 153.68M |
| April 27, 2026 | 5.94 | 5.99 | 5.99 | 6.12 | 5.78 | 178.31M |
| April 24, 2026 | 6.51 | 6.15 | 6.15 | 6.61 | 5.94 | 268.54M |
| April 23, 2026 | 6.91 | 6.51 | 6.51 | 7.12 | 6.44 | 392.35M |
| April 22, 2026 | 5.97 | 6.74 | 6.74 | 6.74 | 5.93 | 336.39M |
| April 21, 2026 | 6.9 | 6.13 | 6.13 | 7.08 | 6.13 | 418.97M |
| April 20, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.8 | 62.81M |
| April 17, 2026 | 5.57 | 6.19 | 6.19 | 6.19 | 5.5 | 239.51M |
| April 16, 2026 | 5.5 | 5.63 | 5.63 | 5.76 | 5.47 | 268.02M |
| April 15, 2026 | 5.99 | 5.5 | 5.5 | 6.08 | 5.49 | 325.27M |
| April 14, 2026 | 6.21 | 6.1 | 6.1 | 6.29 | 5.93 | 375.48M |
| April 13, 2026 | 5.89 | 6.26 | 6.26 | 6.26 | 5.88 | 185.2M |
| April 10, 2026 | 5.16 | 5.69 | 5.69 | 5.69 | 5.11 | 143.72M |
| April 09, 2026 | 4.98 | 5.17 | 5.17 | 5.25 | 4.94 | 151.86M |
| April 08, 2026 | 4.79 | 5.01 | 5.01 | 5.04 | 4.79 | 103.22M |
| April 07, 2026 | 4.51 | 4.65 | 4.65 | 4.73 | 4.51 | 45.67M |
| April 03, 2026 | 4.58 | 4.54 | 4.54 | 4.67 | 4.49 | 46.12M |
| April 02, 2026 | 4.76 | 4.56 | 4.56 | 4.8 | 4.53 | 69.01M |
| April 01, 2026 | 4.83 | 4.8 | 4.8 | 4.86 | 4.73 | 54.3M |
| March 31, 2026 | 4.77 | 4.76 | 4.76 | 4.88 | 4.7 | 58.41M |
| March 30, 2026 | 4.65 | 4.82 | 4.82 | 4.91 | 4.62 | 78.41M |
| March 27, 2026 | 4.55 | 4.68 | 4.68 | 4.73 | 4.49 | 66.59M |
| March 26, 2026 | 4.57 | 4.6 | 4.6 | 4.68 | 4.47 | 105.6M |
| March 25, 2026 | 4.21 | 4.6 | 4.6 | 4.6 | 4.18 | 89.94M |
| March 24, 2026 | 4.12 | 4.18 | 4.18 | 4.19 | 3.95 | 50.39M |
| March 23, 2026 | 4.18 | 3.99 | 3.99 | 4.21 | 3.96 | 68.45M |
| March 20, 2026 | 4.56 | 4.31 | 4.31 | 4.59 | 4.31 | 64.08M |
| March 19, 2026 | 4.62 | 4.56 | 4.56 | 4.66 | 4.53 | 58.98M |
| March 18, 2026 | 4.65 | 4.72 | 4.72 | 4.79 | 4.56 | 64.35M |
| March 17, 2026 | 5.03 | 4.58 | 4.58 | 5.04 | 4.56 | 146.92M |
| March 16, 2026 | 4.93 | 5.02 | 5.02 | 5.02 | 4.83 | 55.01M |
| March 13, 2026 | 4.97 | 4.95 | 4.95 | 5.05 | 4.87 | 54.48M |
| March 12, 2026 | 5.11 | 4.99 | 4.99 | 5.14 | 4.95 | 62.83M |
| March 11, 2026 | 5.05 | 5.13 | 5.13 | 5.17 | 5 | 124.22M |
| March 10, 2026 | 4.91 | 5.04 | 5.04 | 5.08 | 4.91 | 47M |
| March 09, 2026 | 4.91 | 4.9 | 4.9 | 4.92 | 4.75 | 52.19M |
| March 06, 2026 | 4.91 | 4.97 | 4.97 | 5.02 | 4.9 | 41.66M |
| March 05, 2026 | 4.83 | 4.96 | 4.96 | 4.99 | 4.82 | 54.01M |