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 ¥926.88 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,572.52, while ¥1000 invested 1 year ago would be worth ¥1,154.06. This corresponds to total returns of -7.31%, 57.25%, 15.41%, respectively, with annualized returns of -0.76%, 9.48%, 15.41%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 8.07 | 8.24 | 8.24 | 8.38 | 7.86 | 77.37M |
| August 20, 2026 | 8.23 | 8.08 | 8.08 | 8.35 | 7.81 | 98M |
| August 19, 2026 | 8.19 | 8.09 | 8.09 | 8.69 | 7.99 | 138.52M |
| August 18, 2026 | 8.5 | 8.71 | 8.71 | 8.71 | 8.27 | 144.36M |
| August 17, 2026 | 7.53 | 7.92 | 7.92 | 8.05 | 7.39 | 123.51M |
| August 14, 2026 | 7.05 | 7.52 | 7.52 | 7.65 | 6.97 | 100.95M |
| August 13, 2026 | 7.39 | 7.04 | 7.04 | 7.4 | 7.01 | 60.96M |
| August 12, 2026 | 7 | 7.24 | 7.24 | 7.3 | 6.97 | 53.47M |
| August 11, 2026 | 6.91 | 7.05 | 7.05 | 7.23 | 6.86 | 52.12M |
| August 10, 2026 | 7.37 | 6.97 | 6.97 | 7.38 | 6.8 | 67.5M |
| August 07, 2026 | 7.08 | 7.32 | 7.32 | 7.46 | 6.89 | 65.88M |
| August 06, 2026 | 6.85 | 7.11 | 7.11 | 7.17 | 6.8 | 61.34M |
| August 05, 2026 | 6.68 | 6.91 | 6.91 | 6.98 | 6.61 | 67.86M |
| August 04, 2026 | 6.47 | 6.89 | 6.89 | 6.93 | 6.36 | 78.14M |
| August 03, 2026 | 6.55 | 6.4 | 6.4 | 6.72 | 6.3 | 64.62M |
| July 31, 2026 | 6.8 | 6.54 | 6.54 | 6.93 | 6.54 | 91.68M |
| July 30, 2026 | 6.94 | 6.36 | 6.36 | 7.13 | 6.35 | 129.71M |
| July 29, 2026 | 7.67 | 7.06 | 7.06 | 7.8 | 7.05 | 111.42M |
| July 28, 2026 | 8.19 | 7.83 | 7.83 | 8.36 | 7.72 | 76.79M |
| July 27, 2026 | 7.75 | 8.31 | 8.31 | 8.31 | 7.46 | 89.32M |
| July 24, 2026 | 8.03 | 7.81 | 7.81 | 8.25 | 7.72 | 83.31M |
| July 23, 2026 | 8.08 | 8.04 | 8.04 | 8.41 | 7.96 | 128.43M |
| July 22, 2026 | 7.38 | 8.18 | 8.18 | 8.18 | 7.37 | 117.58M |
| July 21, 2026 | 7.1 | 7.44 | 7.44 | 7.46 | 6.45 | 125.77M |
| July 20, 2026 | 7.67 | 7.06 | 7.06 | 8.28 | 6.93 | 129.07M |
| July 17, 2026 | 8.31 | 7.69 | 7.69 | 8.84 | 7.65 | 125.7M |
| July 16, 2026 | 8.38 | 8.32 | 8.32 | 9.04 | 8.24 | 124.14M |
| July 15, 2026 | 8.03 | 8.51 | 8.51 | 8.55 | 7.78 | 93.81M |
| July 14, 2026 | 8 | 7.91 | 7.91 | 8.16 | 7.51 | 63.27M |
| July 13, 2026 | 8.3 | 8 | 8 | 8.64 | 7.95 | 60.46M |
| 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 |
AD
