Jinzi Ham Co.,Ltd. (002515.SZ) SHZ
6.85
+0.61(+9.78%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002515.SZ Historical Return
If you invested ¥1000 in Jinzi Ham Co.,Ltd. (002515.SZ) 10 years ago, it would be worth ¥1,179 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 ¥1,412.37, while ¥1000 invested 1 year ago would be worth ¥1,151.26. This corresponds to total returns of 17.9%, 41.24%, 15.13%, respectively, with annualized returns of 1.66%, 7.15%, 15.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002515.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.22 | 6.85 | 6.85 | 6.85 | 6.04 | 98.18M |
| June 01, 2026 | 6.1 | 6.24 | 6.24 | 6.3 | 5.98 | 42.11M |
| May 29, 2026 | 6.47 | 6.16 | 6.16 | 6.57 | 6.08 | 52.6M |
| May 28, 2026 | 6.4 | 6.39 | 6.39 | 6.5 | 6.25 | 53.28M |
| May 27, 2026 | 6.67 | 6.49 | 6.49 | 6.87 | 6.29 | 60.53M |
| May 26, 2026 | 6.89 | 6.68 | 6.68 | 7 | 6.55 | 60.26M |
| May 25, 2026 | 6.89 | 7 | 7 | 7 | 6.64 | 64.34M |
| May 22, 2026 | 6.87 | 6.93 | 6.93 | 7.15 | 6.85 | 68.08M |
| May 21, 2026 | 7.21 | 6.85 | 6.85 | 7.47 | 6.74 | 105.08M |
| May 20, 2026 | 7.71 | 7.41 | 7.41 | 7.75 | 7.37 | 90.93M |
| May 19, 2026 | 7.61 | 7.7 | 7.7 | 8.1 | 7.61 | 176.47M |
| May 18, 2026 | 7.21 | 7.48 | 7.48 | 7.48 | 6.8 | 152.9M |
| May 15, 2026 | 7.14 | 6.8 | 6.8 | 7.2 | 6.72 | 78.73M |
| May 14, 2026 | 7.2 | 7.1 | 7.1 | 7.37 | 7.04 | 72.79M |
| May 13, 2026 | 7.2 | 7.15 | 7.15 | 7.28 | 7.01 | 65.81M |
| May 12, 2026 | 7.6 | 7.24 | 7.24 | 7.65 | 7.16 | 87.27M |
| May 11, 2026 | 7.42 | 7.6 | 7.6 | 7.8 | 7.4 | 94.88M |
| May 08, 2026 | 7.51 | 7.46 | 7.46 | 7.63 | 7.32 | 93.07M |
| May 07, 2026 | 7.31 | 7.56 | 7.56 | 7.7 | 7.25 | 148.36M |
| May 06, 2026 | 6.49 | 7.1 | 7.1 | 7.16 | 6.48 | 148.17M |
| April 30, 2026 | 6.25 | 6.52 | 6.52 | 6.54 | 6.07 | 98.27M |
| April 29, 2026 | 6.08 | 6.32 | 6.32 | 6.36 | 5.96 | 66.67M |
| April 28, 2026 | 6.15 | 6.15 | 6.15 | 6.23 | 6.04 | 40.11M |
| April 27, 2026 | 6.37 | 6.21 | 6.21 | 6.79 | 6.15 | 60.83M |
| April 24, 2026 | 6.57 | 6.37 | 6.37 | 6.6 | 6.31 | 62.85M |
| April 23, 2026 | 6.44 | 6.57 | 6.57 | 6.85 | 6.43 | 99M |
| April 22, 2026 | 6.4 | 6.56 | 6.56 | 6.78 | 6.35 | 98.43M |
| April 21, 2026 | 6.38 | 6.39 | 6.39 | 6.42 | 6.22 | 52.84M |
| April 20, 2026 | 6.4 | 6.39 | 6.39 | 6.45 | 6.1 | 94.5M |
| April 17, 2026 | 5.92 | 6.4 | 6.4 | 6.5 | 5.89 | 136.38M |
| April 16, 2026 | 5.93 | 5.92 | 5.92 | 6.05 | 5.83 | 48.01M |
| April 15, 2026 | 6 | 5.9 | 5.9 | 6.02 | 5.88 | 49.32M |
| April 14, 2026 | 6.17 | 6.03 | 6.03 | 6.24 | 5.94 | 106.81M |
| April 13, 2026 | 5.65 | 6.24 | 6.24 | 6.24 | 5.62 | 101.95M |
| April 10, 2026 | 5.7 | 5.67 | 5.67 | 5.74 | 5.63 | 16M |
| April 09, 2026 | 5.7 | 5.61 | 5.61 | 5.74 | 5.55 | 22.56M |
| April 08, 2026 | 5.69 | 5.74 | 5.74 | 5.82 | 5.68 | 27.11M |
| April 07, 2026 | 5.37 | 5.59 | 5.59 | 5.65 | 5.37 | 22.86M |
| April 03, 2026 | 5.55 | 5.38 | 5.38 | 5.56 | 5.37 | 16.04M |
| April 02, 2026 | 5.64 | 5.53 | 5.53 | 5.71 | 5.52 | 18.63M |
| April 01, 2026 | 5.63 | 5.65 | 5.65 | 5.77 | 5.6 | 17.94M |
| March 31, 2026 | 5.67 | 5.55 | 5.55 | 5.73 | 5.55 | 13.84M |
| March 30, 2026 | 5.72 | 5.65 | 5.65 | 5.76 | 5.57 | 20.45M |
| March 27, 2026 | 5.65 | 5.79 | 5.79 | 5.82 | 5.65 | 12.91M |
| March 26, 2026 | 5.81 | 5.74 | 5.74 | 5.86 | 5.6 | 15.67M |
| March 25, 2026 | 5.74 | 5.83 | 5.83 | 5.97 | 5.73 | 18.35M |
| March 24, 2026 | 5.76 | 5.72 | 5.72 | 5.8 | 5.59 | 15.42M |
| March 23, 2026 | 5.78 | 5.68 | 5.68 | 5.9 | 5.52 | 33.17M |
| March 20, 2026 | 5.95 | 5.9 | 5.9 | 6.14 | 5.9 | 24.44M |
| March 19, 2026 | 5.86 | 5.91 | 5.91 | 6 | 5.84 | 22.92M |
| March 18, 2026 | 5.91 | 5.93 | 5.93 | 5.96 | 5.85 | 16.75M |
| March 17, 2026 | 6.08 | 5.89 | 5.89 | 6.1 | 5.86 | 28.02M |
| March 16, 2026 | 6.21 | 6.08 | 6.08 | 6.22 | 6.01 | 27.9M |
| March 13, 2026 | 6.3 | 6.21 | 6.21 | 6.39 | 6.2 | 26.81M |
| March 12, 2026 | 6.39 | 6.34 | 6.34 | 6.43 | 6.19 | 41.48M |
| March 11, 2026 | 6.09 | 6.35 | 6.35 | 6.47 | 6.02 | 87.21M |
| March 10, 2026 | 5.82 | 5.89 | 6.1 | 5.92 | 5.74 | 8.61M |
| March 09, 2026 | 5.74 | 5.85 | 5.85 | 5.9 | 5.63 | 32.65M |
| March 06, 2026 | 5.74 | 5.79 | 5.79 | 5.83 | 5.7 | 15.35M |
| March 05, 2026 | 5.75 | 5.77 | 5.77 | 5.86 | 5.72 | 17.2M |
