Jinzi Ham Co., Ltd. (002515.SZ) SHZ
Currency In CNY
AD
- 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 ¥1,376.94 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,713.06, while ¥1000 invested 1 year ago would be worth ¥1,292.41. This corresponds to total returns of 37.69%, 71.31%, 29.24%, respectively, with annualized returns of 3.25%, 11.36%, 29.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002515.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.92 | 8.39 | 8.39 | 9.2 | 8.39 | 64.38M |
| July 09, 2026 | 8.89 | 8.83 | 8.83 | 8.95 | 8.47 | 63.68M |
| July 08, 2026 | 9.03 | 8.75 | 8.75 | 9.08 | 8.61 | 46.68M |
| July 07, 2026 | 9.05 | 9.03 | 9.03 | 9.34 | 8.93 | 46M |
| July 06, 2026 | 9.6 | 9.14 | 9.14 | 9.71 | 8.81 | 75.59M |
| July 03, 2026 | 9.8 | 9.57 | 9.57 | 9.93 | 9.45 | 61.25M |
| July 02, 2026 | 10.01 | 9.9 | 9.9 | 10.62 | 9.87 | 87.13M |
| July 01, 2026 | 10.03 | 10.32 | 10.32 | 10.75 | 10.03 | 87.7M |
| June 30, 2026 | 10.01 | 10.01 | 10.01 | 10.51 | 9.9 | 100.53M |
| June 29, 2026 | 11.09 | 10.04 | 10.04 | 11.17 | 9.88 | 127.81M |
| June 26, 2026 | 11.58 | 10.98 | 10.98 | 11.65 | 10.75 | 126.17M |
| June 25, 2026 | 10.91 | 11.6 | 11.6 | 11.67 | 10.63 | 142.7M |
| June 24, 2026 | 10.44 | 10.61 | 10.61 | 10.7 | 10.25 | 81.81M |
| June 23, 2026 | 10.16 | 10.34 | 10.34 | 10.94 | 10 | 106.56M |
| June 22, 2026 | 9.6 | 10.22 | 10.22 | 10.5 | 9.45 | 141.65M |
| June 18, 2026 | 9.01 | 9.63 | 9.63 | 9.68 | 9.01 | 124.35M |
| June 17, 2026 | 8.99 | 9.47 | 9.47 | 9.84 | 8.85 | 250.51M |
| June 16, 2026 | 8.82 | 9.11 | 9.11 | 9.11 | 8.5 | 67.13M |
| June 15, 2026 | 8.09 | 8.28 | 8.28 | 8.28 | 7.57 | 124.6M |
| June 12, 2026 | 7.73 | 7.53 | 7.53 | 7.83 | 7.29 | 68.38M |
| June 11, 2026 | 7.43 | 7.53 | 7.53 | 7.69 | 7.34 | 73.37M |
| June 10, 2026 | 7.51 | 7.42 | 7.42 | 7.84 | 7.33 | 154.16M |
| June 09, 2026 | 6.82 | 7.36 | 7.36 | 7.36 | 6.82 | 84.34M |
| June 08, 2026 | 6.4 | 6.69 | 6.69 | 6.9 | 6.37 | 66.91M |
| June 05, 2026 | 7.1 | 6.68 | 6.68 | 7.1 | 6.58 | 73.4M |
| June 04, 2026 | 6.94 | 6.92 | 6.92 | 7.05 | 6.75 | 68.04M |
| June 03, 2026 | 6.84 | 6.96 | 6.96 | 7.17 | 6.7 | 121.13M |
| 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 |
AD
