Shandong Yisheng Livestock & Poultry Breeding Co., Ltd. (002458.SZ) SHZ

8.26

-0.07999977(-0.96%)

Updated at June 03 11:08AM

Currency In CNY

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 ¥594.67 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥886.27, while ¥1000 invested 1 year ago would be worth ¥1,015.99. This corresponds to total returns of -40.53%, -11.37%, 1.6%, respectively, with annualized returns of -5.06%, -2.38%, 1.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002458.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	8.35	8.34	8.34	8.48	8.14	21.23M
June 01, 2026	8.12	8.39	8.39	8.51	8.1	23.18M
May 29, 2026	8.16	8.06	8.06	8.2	8.01	16.83M
May 28, 2026	8.32	8.16	8.16	8.43	8.05	16.51M
May 27, 2026	8.4	8.36	8.36	8.58	8.3	17.13M
May 26, 2026	8.25	8.4	8.4	8.43	8.18	14.81M
May 25, 2026	8.33	8.22	8.22	8.34	8.18	14.89M
May 22, 2026	8.43	8.25	8.25	8.5	8.2	15.07M
May 21, 2026	9.11	8.36	8.36	9.11	8.35	18.33M
May 20, 2026	8.39	8.43	8.43	8.53	8.32	15.81M
May 19, 2026	8.59	8.44	8.44	8.81	8.31	24.31M
May 18, 2026	9.11	8.63	8.63	9.15	8.48	45.79M
May 15, 2026	9.06	9.16	9.16	9.26	8.86	31.07M
May 14, 2026	11.6	11.72	11.72	11.93	11.4	22.58M
May 13, 2026	11.45	11.61	11.61	11.66	11.39	14.39M
May 12, 2026	11.52	11.42	11.42	11.62	11.31	15.97M
May 11, 2026	11.55	11.49	11.49	11.75	11.33	19.36M
May 08, 2026	11.7	11.55	11.55	11.94	11.48	17.37M
May 07, 2026	11.79	11.68	11.68	12.11	11.54	19.61M
May 06, 2026	11.32	11.89	11.89	11.92	11.23	29.26M
April 30, 2026	11.08	11.21	11.21	11.28	11	15.16M
April 29, 2026	10.82	11.1	11.1	11.26	10.68	23.5M
April 28, 2026	10.85	10.8	10.8	10.98	10.68	16.06M
April 27, 2026	11.13	10.88	10.88	11.34	10.85	19.9M
April 24, 2026	10.96	10.97	10.97	11.08	10.85	17.46M
April 23, 2026	11.09	10.97	10.97	11.33	10.93	23.66M
April 22, 2026	11	11.12	11.12	11.35	10.98	28.8M
April 21, 2026	10.5	11.12	11.12	11.36	10.44	36.32M
April 20, 2026	10.25	10.44	10.44	10.55	9.94	26.58M
April 17, 2026	10.37	10.3	10.3	10.45	10.13	17.7M
April 16, 2026	10.05	10.39	10.39	10.49	10.05	22.25M
April 15, 2026	9.97	10.09	10.09	10.15	9.84	16.21M
April 14, 2026	9.88	10.03	10.03	10.05	9.75	17.88M
April 13, 2026	9.51	9.88	9.88	9.91	9.43	19.97M
April 10, 2026	9.52	9.48	9.48	9.58	9.44	10.56M
April 09, 2026	9.44	9.43	9.43	9.53	9.36	12.04M
April 08, 2026	9.51	9.52	9.52	9.54	9.36	16.4M
April 07, 2026	9.25	9.48	9.48	9.59	9.22	17.43M
April 03, 2026	9.35	9.28	9.28	9.39	9.12	12.98M
April 02, 2026	9.12	9.33	9.33	9.42	9.06	14.85M
April 01, 2026	9.07	9.1	9.1	9.18	9.01	10.45M
March 31, 2026	9.5	8.99	8.99	9.52	8.97	18.16M
March 30, 2026	9.34	9.42	9.42	9.54	9.3	14.55M
March 27, 2026	9	9.4	9.4	9.42	9	15.02M
March 26, 2026	9.15	9.19	9.19	9.27	9.03	16.33M
March 25, 2026	9.15	9.12	9.12	9.28	9.08	12.96M
March 24, 2026	9.09	9.15	9.15	9.17	8.91	11.97M
March 23, 2026	9.49	8.98	8.98	9.5	8.86	21.87M
March 20, 2026	9.6	9.56	9.56	9.88	9.56	16.35M
March 19, 2026	9.5	9.57	9.57	9.69	9.5	18.44M
March 18, 2026	9.96	9.49	9.56	9.96	9.48	26.8M
March 17, 2026	10.1	9.87	9.87	10.29	9.87	14.43M
March 16, 2026	9.97	10.11	10.11	10.29	9.97	17.67M
March 13, 2026	9.96	9.89	9.89	10.03	9.85	11.07M
March 12, 2026	9.92	9.95	9.95	10.02	9.74	13.56M
March 11, 2026	9.88	9.87	9.87	9.91	9.69	11.44M
March 10, 2026	9.6	9.88	9.87	9.95	9.6	5.64M
March 09, 2026	9.94	9.79	9.79	10.04	9.76	13.74M
March 06, 2026	9.6	9.93	9.93	9.98	9.56	17.63M
March 05, 2026	9.86	9.61	9.61	9.9	9.56	13.88M