Beingmate Co., Ltd. (002570.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002570.SZ Historical Return
If you invested ¥1000 in Beingmate Co., Ltd. (002570.SZ) 10 years ago, it would be worth ¥276.1 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥730.91, while ¥1000 invested 1 year ago would be worth ¥640.13. This corresponds to total returns of -72.39%, -26.91%, -35.99%, respectively, with annualized returns of -12.07%, -6.07%, -35.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002570.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.9 | 4.02 | 4.02 | 4.07 | 3.85 | 24.39M |
| July 09, 2026 | 4 | 3.93 | 3.93 | 4.03 | 3.87 | 18.5M |
| July 08, 2026 | 4.09 | 4.01 | 4.01 | 4.1 | 4.01 | 13.23M |
| July 07, 2026 | 4.14 | 4.12 | 4.12 | 4.14 | 4.04 | 19.92M |
| July 06, 2026 | 4.09 | 4.11 | 4.11 | 4.14 | 4.05 | 20.84M |
| July 03, 2026 | 4.08 | 4.08 | 4.08 | 4.13 | 4.06 | 20.52M |
| July 02, 2026 | 4.04 | 4.04 | 4.04 | 4.13 | 4.02 | 21.51M |
| July 01, 2026 | 3.97 | 4.05 | 4.05 | 4.08 | 3.96 | 23.76M |
| June 30, 2026 | 4.03 | 3.98 | 3.98 | 4.07 | 3.95 | 22.1M |
| June 29, 2026 | 4.03 | 4.06 | 4.06 | 4.11 | 3.92 | 24.07M |
| June 26, 2026 | 4.15 | 4.07 | 4.07 | 4.17 | 4.04 | 19.45M |
| June 25, 2026 | 4.33 | 4.16 | 4.16 | 4.35 | 4.14 | 30.09M |
| June 24, 2026 | 4.56 | 4.35 | 4.35 | 4.57 | 4.34 | 26.25M |
| June 23, 2026 | 4.56 | 4.55 | 4.55 | 4.64 | 4.54 | 17.47M |
| June 22, 2026 | 4.72 | 4.6 | 4.6 | 4.72 | 4.5 | 27.65M |
| June 18, 2026 | 4.77 | 4.72 | 4.72 | 4.79 | 4.68 | 20.38M |
| June 17, 2026 | 4.78 | 4.67 | 4.67 | 4.85 | 4.67 | 32.06M |
| June 16, 2026 | 4.85 | 4.79 | 4.79 | 4.86 | 4.77 | 27.94M |
| June 15, 2026 | 4.78 | 4.88 | 4.88 | 4.95 | 4.76 | 35.18M |
| June 12, 2026 | 4.78 | 4.78 | 4.78 | 4.93 | 4.66 | 44.99M |
| June 11, 2026 | 5.09 | 4.76 | 4.76 | 5.11 | 4.76 | 65.95M |
| June 10, 2026 | 5.31 | 5.16 | 5.16 | 5.38 | 5.11 | 66.29M |
| June 09, 2026 | 5.29 | 5.36 | 5.36 | 5.43 | 5.21 | 77.03M |
| June 08, 2026 | 5.43 | 5.27 | 5.27 | 5.66 | 5.26 | 97.23M |
| June 05, 2026 | 5.56 | 5.6 | 5.6 | 5.97 | 5.44 | 168.89M |
| June 04, 2026 | 5.1 | 5.72 | 5.72 | 5.72 | 5.1 | 151.61M |
| June 03, 2026 | 5.4 | 5.2 | 5.2 | 5.62 | 5.18 | 109.02M |
| June 02, 2026 | 5.02 | 5.11 | 5.11 | 5.24 | 4.95 | 53.22M |
| June 01, 2026 | 5.03 | 5.14 | 5.14 | 5.29 | 4.94 | 53.73M |
| May 29, 2026 | 4.9 | 4.99 | 4.99 | 5.03 | 4.88 | 33.3M |
| May 28, 2026 | 4.85 | 4.92 | 4.92 | 4.94 | 4.8 | 27.77M |
| May 27, 2026 | 4.81 | 4.89 | 4.89 | 4.93 | 4.75 | 26.56M |
| May 26, 2026 | 4.88 | 4.85 | 4.85 | 4.9 | 4.79 | 20.98M |
| May 25, 2026 | 4.8 | 4.86 | 4.86 | 4.95 | 4.78 | 20.32M |
| May 22, 2026 | 4.83 | 4.82 | 4.82 | 4.87 | 4.79 | 18.41M |
| May 21, 2026 | 5.02 | 4.79 | 4.79 | 5.02 | 4.77 | 28.37M |
| May 20, 2026 | 4.9 | 4.85 | 4.85 | 4.91 | 4.83 | 16.06M |
| May 19, 2026 | 4.91 | 4.92 | 4.92 | 4.98 | 4.85 | 19.03M |
| May 18, 2026 | 5.02 | 4.93 | 4.93 | 5.03 | 4.86 | 26.46M |
| May 15, 2026 | 5.11 | 5.06 | 5.06 | 5.13 | 5.01 | 22.71M |
| May 14, 2026 | 5.19 | 5.11 | 5.11 | 5.23 | 5.11 | 24.62M |
| May 13, 2026 | 5.14 | 5.19 | 5.19 | 5.26 | 5.13 | 34.26M |
| May 12, 2026 | 5.17 | 5.13 | 5.13 | 5.25 | 5.11 | 30.61M |
| May 11, 2026 | 5.06 | 5.17 | 5.17 | 5.26 | 5.04 | 50.9M |
| May 08, 2026 | 4.98 | 5.04 | 5.04 | 5.06 | 4.96 | 26.72M |
| May 07, 2026 | 5.02 | 4.99 | 4.99 | 5.05 | 4.96 | 21.04M |
| May 06, 2026 | 5.04 | 5.01 | 5.01 | 5.04 | 4.97 | 19.94M |
| April 30, 2026 | 4.94 | 5.03 | 5.03 | 5.03 | 4.93 | 23.82M |
| April 29, 2026 | 4.84 | 4.95 | 4.95 | 5.02 | 4.82 | 24.47M |
| April 28, 2026 | 4.9 | 4.84 | 4.84 | 4.91 | 4.82 | 15.3M |
| April 27, 2026 | 4.87 | 4.91 | 4.91 | 4.91 | 4.74 | 23.38M |
| April 24, 2026 | 4.91 | 4.87 | 4.87 | 4.92 | 4.83 | 16.67M |
| April 23, 2026 | 4.93 | 4.93 | 4.93 | 5.01 | 4.88 | 21.64M |
| April 22, 2026 | 4.94 | 4.95 | 4.95 | 5.02 | 4.9 | 22.09M |
| April 21, 2026 | 5.04 | 4.96 | 4.96 | 5.05 | 4.95 | 22.85M |
| April 20, 2026 | 5.02 | 5.04 | 5.04 | 5.06 | 5 | 13.3M |
| April 17, 2026 | 5.06 | 5.04 | 5.04 | 5.06 | 5 | 15.42M |
| April 16, 2026 | 5.02 | 5.06 | 5.06 | 5.08 | 4.99 | 16.32M |
| April 15, 2026 | 5.08 | 5.03 | 5.03 | 5.09 | 5.02 | 13.1M |
| April 14, 2026 | 5.08 | 5.08 | 5.08 | 5.12 | 5.03 | 16.53M |
AD
