Shandong Yisheng Livestock & Poultry Breeding Co., Ltd. (002458.SZ) SHZ
8.19
-0.15(-1.80%)
Currency In CNY
- 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 ¥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 |
