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 ¥497.81 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,156.82, while ¥1000 invested 1 year ago would be worth ¥914.65. This corresponds to total returns of -50.22%, 15.68%, -8.53%, respectively, with annualized returns of -6.74%, 2.95%, -8.53%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.62 | 5.78 | 5.78 | 5.8 | 5.61 | 30.16M |
| November 10, 2026 | 5.56 | 5.66 | 5.66 | 5.69 | 5.55 | 28.74M |
| November 09, 2026 | 5.6 | 5.47 | 5.47 | 5.62 | 5.47 | 29.09M |
| November 06, 2026 | 5.42 | 5.54 | 5.54 | 5.63 | 5.4 | 33.02M |
| November 05, 2026 | 5.5 | 5.7 | 5.7 | 5.77 | 5.48 | 44.27M |
| November 04, 2026 | 5.46 | 5.57 | 5.57 | 5.57 | 5.21 | 51.95M |
| November 03, 2026 | 5.55 | 5.43 | 5.43 | 5.7 | 5.41 | 33.75M |
| November 02, 2026 | 5.57 | 5.62 | 5.62 | 5.64 | 5.43 | 33.4M |
| October 30, 2026 | 5.67 | 5.57 | 5.57 | 5.86 | 5.55 | 36.38M |
| October 29, 2026 | 5.88 | 5.77 | 5.77 | 6 | 5.75 | 34.58M |
| October 28, 2026 | 5.92 | 5.91 | 5.91 | 5.96 | 5.79 | 34.1M |
| October 27, 2026 | 6.13 | 5.92 | 5.92 | 6.21 | 5.9 | 24.91M |
| October 26, 2026 | 6.1 | 6.1 | 6.1 | 6.21 | 6.07 | 23.35M |
| October 23, 2026 | 6.02 | 6.16 | 6.16 | 6.19 | 5.8 | 48.84M |
| October 22, 2026 | 6.26 | 6.16 | 6.16 | 6.35 | 6.1 | 37.33M |
| October 21, 2026 | 6.3 | 6.25 | 6.25 | 6.37 | 6.24 | 27.84M |
| October 20, 2026 | 6.17 | 6.29 | 6.29 | 6.31 | 6.13 | 28.84M |
| October 19, 2026 | 6.14 | 6.19 | 6.19 | 6.31 | 6.03 | 34.54M |
| October 16, 2026 | 6.34 | 6.2 | 6.2 | 6.36 | 6.18 | 25.72M |
| October 15, 2026 | 6.16 | 6.23 | 6.23 | 6.38 | 6.13 | 34.24M |
| October 14, 2026 | 6.41 | 6.36 | 6.36 | 6.57 | 6.35 | 22.58M |
| October 13, 2026 | 6.35 | 6.47 | 6.47 | 6.56 | 6.24 | 34.84M |
| October 12, 2026 | 6.69 | 6.5 | 6.5 | 6.69 | 6.5 | 29.18M |
| October 09, 2026 | 6.78 | 6.73 | 6.73 | 6.79 | 6.38 | 47.82M |
| October 08, 2026 | 7.05 | 6.82 | 6.82 | 7.07 | 6.75 | 46.15M |
| September 30, 2026 | 7.27 | 7.05 | 7.05 | 7.34 | 7.03 | 34.29M |
| September 29, 2026 | 7.07 | 7.25 | 7.25 | 7.33 | 7 | 46.97M |
| September 28, 2026 | 7.4 | 7.08 | 7.08 | 7.4 | 7 | 58.98M |
| September 24, 2026 | 7.62 | 7.4 | 7.4 | 7.7 | 7.35 | 47.81M |
| September 23, 2026 | 7.65 | 7.7 | 7.7 | 7.94 | 7.63 | 51.92M |
| September 22, 2026 | 7.65 | 7.75 | 7.75 | 8.05 | 7.65 | 55.84M |
| September 21, 2026 | 7.65 | 7.95 | 7.95 | 8 | 7.62 | 79.17M |
| September 18, 2026 | 7.65 | 7.59 | 7.59 | 7.83 | 7.46 | 58.48M |
| September 17, 2026 | 7.38 | 7.47 | 7.47 | 7.74 | 7.36 | 49.83M |
| September 16, 2026 | 7.14 | 7.53 | 7.53 | 7.54 | 7.09 | 70.88M |
| September 15, 2026 | 7.15 | 7.13 | 7.13 | 7.3 | 7.09 | 41.22M |
| September 11, 2026 | 7.58 | 7.29 | 7.29 | 7.84 | 7.02 | 124.13M |
| September 10, 2026 | 7.79 | 7.7 | 7.7 | 7.99 | 7.61 | 84.63M |
| September 09, 2026 | 8.11 | 7.94 | 7.94 | 8.19 | 7.77 | 95.65M |
| September 08, 2026 | 8.16 | 7.95 | 7.95 | 8.26 | 7.89 | 137.85M |
| September 07, 2026 | 7.44 | 8.16 | 8.16 | 8.16 | 7.44 | 173.88M |
| September 04, 2026 | 7.61 | 7.42 | 7.42 | 8.1 | 7.33 | 100.92M |
| September 03, 2026 | 7.52 | 7.64 | 7.64 | 7.85 | 7.41 | 85.99M |
| September 02, 2026 | 7.88 | 7.51 | 7.51 | 7.89 | 7.26 | 139.56M |
| September 01, 2026 | 8.18 | 8.02 | 8.02 | 8.19 | 7.94 | 67.41M |
| August 31, 2026 | 8.25 | 8.15 | 8.15 | 8.35 | 8.05 | 71.91M |
| August 28, 2026 | 8.79 | 8.35 | 8.35 | 8.88 | 8.3 | 144.21M |
| August 27, 2026 | 7.78 | 8.58 | 8.58 | 8.58 | 7.75 | 159.47M |
| August 26, 2026 | 8.27 | 7.8 | 7.8 | 8.35 | 7.72 | 96.88M |
| August 25, 2026 | 7.81 | 8.35 | 8.35 | 8.77 | 7.66 | 149.92M |
| August 24, 2026 | 8.19 | 7.97 | 7.97 | 8.28 | 7.8 | 62.37M |
| 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 |
AD
