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 ¥696.64 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,337.76, while ¥1000 invested 1 year ago would be worth ¥876.87. This corresponds to total returns of -30.34%, 33.78%, -12.31%, respectively, with annualized returns of -3.55%, 6.01%, -12.31%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
