Shandong Yisheng Livestock & Poultry Breeding Co., Ltd. Class A (002458.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002458.SZ Historical Return
If you invested ¥1000 in Shandong Yisheng Livestock & Poultry Breeding Co., Ltd. (002458.SZ) 10 years ago, it would be worth ¥593.11 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 ¥763.93, while ¥1000 invested 1 year ago would be worth ¥945.09. This corresponds to total returns of -40.69%, -23.61%, -5.49%, respectively, with annualized returns of -5.09%, -5.26%, -5.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002458.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 8.08 | 8.09 | 8.09 | 8.13 | 8.04 | 14.49M |
| September 29, 2026 | 8.09 | 8.05 | 8.05 | 8.13 | 8.01 | 18.4M |
| September 28, 2026 | 8.09 | 8.12 | 8.12 | 8.15 | 7.99 | 22.71M |
| September 24, 2026 | 8.2 | 8.09 | 8.09 | 8.24 | 8.06 | 18.14M |
| September 23, 2026 | 8.37 | 8.21 | 8.21 | 8.37 | 8.19 | 24.74M |
| September 22, 2026 | 8.37 | 8.35 | 8.35 | 8.44 | 8.3 | 29.32M |
| September 21, 2026 | 8.38 | 8.45 | 8.45 | 8.5 | 8.35 | 25.43M |
| September 18, 2026 | 8.37 | 8.39 | 8.39 | 8.44 | 8.33 | 18.43M |
| September 17, 2026 | 8.98 | 8.37 | 8.37 | 8.98 | 8.34 | 17.98M |
| September 16, 2026 | 8.45 | 8.41 | 8.41 | 8.5 | 8.3 | 24.4M |
| September 15, 2026 | 8.98 | 8.48 | 8.48 | 8.98 | 8.42 | 24.41M |
| September 11, 2026 | 8.98 | 8.82 | 8.82 | 9.04 | 8.75 | 35.8M |
| September 10, 2026 | 9.4 | 9.09 | 9.09 | 9.44 | 9.07 | 39.3M |
| September 09, 2026 | 9.27 | 9.45 | 9.45 | 9.48 | 9.27 | 44.12M |
| September 08, 2026 | 9.21 | 9.34 | 9.34 | 9.37 | 9.15 | 47.44M |
| September 07, 2026 | 9.11 | 9.19 | 9.19 | 9.24 | 9 | 46.68M |
| September 04, 2026 | 8.75 | 9.11 | 9.11 | 9.23 | 8.75 | 73.84M |
| September 03, 2026 | 8.88 | 8.74 | 8.74 | 8.9 | 8.7 | 34.02M |
| September 02, 2026 | 9.23 | 8.85 | 8.85 | 9.25 | 8.82 | 67.08M |
| September 01, 2026 | 9 | 9.4 | 9.4 | 9.43 | 8.98 | 76.27M |
| August 31, 2026 | 8.98 | 8.99 | 8.99 | 9.1 | 8.87 | 42.59M |
| August 28, 2026 | 8.98 | 9.07 | 9.07 | 9.1 | 8.83 | 46.38M |
| August 27, 2026 | 8.85 | 8.94 | 8.94 | 9 | 8.77 | 35.9M |
| August 26, 2026 | 8.78 | 8.85 | 8.85 | 8.94 | 8.75 | 29.83M |
| August 25, 2026 | 8.75 | 8.85 | 8.85 | 8.89 | 8.7 | 35.23M |
| August 24, 2026 | 8.89 | 8.77 | 8.77 | 8.89 | 8.61 | 38.72M |
| August 21, 2026 | 9.15 | 8.89 | 8.89 | 9.23 | 8.88 | 39.1M |
| August 20, 2026 | 9.15 | 9.24 | 9.24 | 9.33 | 9.11 | 40.79M |
| August 19, 2026 | 9.62 | 9.22 | 9.22 | 9.67 | 9.17 | 59.17M |
| August 18, 2026 | 9.71 | 9.65 | 9.65 | 9.89 | 9.61 | 77.27M |
| August 17, 2026 | 9.75 | 9.73 | 9.73 | 9.8 | 9.58 | 54.7M |
| August 14, 2026 | 10.05 | 9.74 | 9.74 | 10.08 | 9.67 | 57.04M |
| August 13, 2026 | 10.24 | 10.02 | 10.02 | 10.41 | 10 | 73.91M |
| August 12, 2026 | 10.4 | 10.24 | 10.24 | 10.55 | 10.18 | 119.25M |
| August 11, 2026 | 10.65 | 10.52 | 10.52 | 10.99 | 10.45 | 190.97M |
| August 10, 2026 | 9.13 | 9.99 | 9.99 | 9.99 | 9.13 | 36.86M |
| August 07, 2026 | 8.98 | 9.08 | 9.08 | 9.09 | 8.89 | 28.72M |
| August 06, 2026 | 8.97 | 9.01 | 9.01 | 9.04 | 8.88 | 31.02M |
| August 05, 2026 | 8.8 | 8.95 | 8.95 | 8.97 | 8.75 | 31.43M |
| August 04, 2026 | 8.75 | 8.81 | 8.81 | 8.86 | 8.65 | 30.87M |
| August 03, 2026 | 8.69 | 8.73 | 8.73 | 8.85 | 8.59 | 32.5M |
| July 31, 2026 | 8.36 | 8.71 | 8.71 | 8.75 | 8.35 | 42.49M |
| July 30, 2026 | 8.44 | 8.47 | 8.47 | 8.65 | 8.37 | 42.34M |
| July 29, 2026 | 8.1 | 8.56 | 8.56 | 8.59 | 8.06 | 67.27M |
| July 28, 2026 | 8.18 | 8.06 | 8.06 | 8.25 | 8 | 42.09M |
| July 27, 2026 | 8.2 | 8.31 | 8.31 | 8.38 | 8.09 | 43.78M |
| July 24, 2026 | 8.94 | 8.34 | 8.34 | 9.05 | 8.33 | 84.76M |
| July 23, 2026 | 8.9 | 9.25 | 9.25 | 9.34 | 8.76 | 100.93M |
| July 22, 2026 | 8.64 | 8.61 | 8.61 | 8.75 | 8.46 | 39.94M |
| July 21, 2026 | 8.47 | 8.72 | 8.72 | 8.72 | 8.4 | 45.4M |
| July 20, 2026 | 8.57 | 8.54 | 8.54 | 8.64 | 8.28 | 45.33M |
| July 17, 2026 | 8.8 | 8.52 | 8.52 | 8.85 | 8.5 | 50.6M |
| July 16, 2026 | 8.93 | 8.91 | 8.91 | 9.14 | 8.75 | 54.98M |
| July 15, 2026 | 8.93 | 9.02 | 9.02 | 9.17 | 8.85 | 64.6M |
| July 14, 2026 | 8.58 | 9 | 9 | 9.04 | 8.47 | 71.52M |
| July 13, 2026 | 8.63 | 8.55 | 8.55 | 8.9 | 8.55 | 57.14M |
| July 10, 2026 | 8.26 | 8.84 | 8.84 | 8.84 | 8.15 | 78.34M |
| July 09, 2026 | 8.21 | 8.36 | 8.36 | 8.59 | 8.2 | 59.41M |
| July 08, 2026 | 8.6 | 8.44 | 8.44 | 8.95 | 8.3 | 74.02M |
| July 07, 2026 | 9.06 | 8.67 | 8.67 | 9.22 | 8.57 | 97.61M |
AD
