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 ¥349.58 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥828.69, while ¥1000 invested 1 year ago would be worth ¥648.99. This corresponds to total returns of -65.04%, -17.13%, -35.1%, respectively, with annualized returns of -9.98%, -3.69%, -35.1%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.27 | 4.27 | 4.27 | 4.32 | 4.26 | 7.06M |
| October 20, 2026 | 4.23 | 4.28 | 4.28 | 4.3 | 4.21 | 8.25M |
| October 19, 2026 | 4.28 | 4.23 | 4.23 | 4.31 | 4.17 | 11.85M |
| October 16, 2026 | 4.37 | 4.3 | 4.3 | 4.4 | 4.27 | 13.17M |
| October 15, 2026 | 4.37 | 4.34 | 4.34 | 4.44 | 4.3 | 13.46M |
| October 14, 2026 | 4.42 | 4.42 | 4.42 | 4.5 | 4.4 | 11.82M |
| October 13, 2026 | 4.35 | 4.44 | 4.44 | 4.47 | 4.31 | 15.71M |
| October 12, 2026 | 4.49 | 4.39 | 4.39 | 4.53 | 4.36 | 20.01M |
| October 09, 2026 | 4.37 | 4.52 | 4.52 | 4.54 | 4.3 | 30.66M |
| October 08, 2026 | 4.41 | 4.38 | 4.38 | 4.45 | 4.36 | 17.4M |
| September 30, 2026 | 4.41 | 4.42 | 4.42 | 4.49 | 4.37 | 26.51M |
| September 29, 2026 | 4.44 | 4.4 | 4.4 | 4.57 | 4.39 | 30.72M |
| September 28, 2026 | 4.4 | 4.37 | 4.37 | 4.42 | 4.33 | 14.97M |
| September 24, 2026 | 4.4 | 4.38 | 4.38 | 4.43 | 4.38 | 7.88M |
| September 23, 2026 | 4.46 | 4.4 | 4.4 | 4.46 | 4.39 | 11.68M |
| September 22, 2026 | 4.4 | 4.47 | 4.47 | 4.53 | 4.4 | 11.83M |
| September 21, 2026 | 4.37 | 4.49 | 4.49 | 4.51 | 4.37 | 16.76M |
| September 18, 2026 | 4.4 | 4.39 | 4.39 | 4.43 | 4.37 | 11.53M |
| September 17, 2026 | 4.35 | 4.39 | 4.39 | 4.42 | 4.33 | 9.58M |
| September 16, 2026 | 4.48 | 4.37 | 4.37 | 4.48 | 4.28 | 10.74M |
| September 15, 2026 | 4.46 | 4.35 | 4.35 | 4.46 | 4.34 | 16.47M |
| September 11, 2026 | 4.48 | 4.42 | 4.42 | 4.56 | 4.4 | 25.89M |
| September 10, 2026 | 4.61 | 4.55 | 4.55 | 4.78 | 4.54 | 43.26M |
| September 09, 2026 | 5.03 | 4.76 | 4.76 | 5.05 | 4.7 | 81.11M |
| September 08, 2026 | 4.68 | 4.76 | 4.76 | 4.79 | 4.68 | 24.08M |
| September 07, 2026 | 4.6 | 4.69 | 4.69 | 4.7 | 4.58 | 15.29M |
| September 04, 2026 | 4.61 | 4.62 | 4.62 | 4.67 | 4.55 | 14.73M |
| September 03, 2026 | 4.66 | 4.58 | 4.58 | 4.71 | 4.58 | 13.24M |
| September 02, 2026 | 4.73 | 4.66 | 4.66 | 4.76 | 4.63 | 15.2M |
| September 01, 2026 | 4.6 | 4.76 | 4.76 | 4.8 | 4.57 | 32.49M |
| August 31, 2026 | 4.57 | 4.58 | 4.58 | 4.62 | 4.52 | 14.74M |
| August 28, 2026 | 4.56 | 4.6 | 4.6 | 4.62 | 4.52 | 16.14M |
| August 27, 2026 | 4.53 | 4.54 | 4.54 | 4.58 | 4.51 | 11.68M |
| August 26, 2026 | 4.56 | 4.55 | 4.55 | 4.6 | 4.5 | 11.9M |
| August 25, 2026 | 4.42 | 4.56 | 4.56 | 4.56 | 4.4 | 16.99M |
| August 24, 2026 | 4.48 | 4.4 | 4.4 | 4.48 | 4.38 | 11.83M |
| August 21, 2026 | 4.48 | 4.45 | 4.45 | 4.5 | 4.42 | 12.04M |
| August 20, 2026 | 4.52 | 4.5 | 4.5 | 4.54 | 4.47 | 12.38M |
| August 19, 2026 | 4.61 | 4.5 | 4.5 | 4.63 | 4.49 | 22.54M |
| August 18, 2026 | 4.64 | 4.63 | 4.63 | 4.71 | 4.6 | 19.78M |
| August 17, 2026 | 4.56 | 4.65 | 4.65 | 4.69 | 4.53 | 24.47M |
| August 14, 2026 | 4.7 | 4.57 | 4.57 | 4.71 | 4.48 | 38.49M |
| August 13, 2026 | 4.64 | 4.7 | 4.7 | 4.77 | 4.53 | 47.81M |
| August 12, 2026 | 4.47 | 4.62 | 4.62 | 4.62 | 4.45 | 31.22M |
| August 11, 2026 | 4.52 | 4.49 | 4.49 | 4.58 | 4.49 | 19.78M |
| August 10, 2026 | 4.46 | 4.53 | 4.53 | 4.53 | 4.42 | 20.72M |
| August 07, 2026 | 4.44 | 4.45 | 4.45 | 4.47 | 4.31 | 20.98M |
| August 06, 2026 | 4.46 | 4.43 | 4.43 | 4.48 | 4.36 | 19.49M |
| August 05, 2026 | 4.39 | 4.43 | 4.43 | 4.45 | 4.38 | 17.38M |
| August 04, 2026 | 4.41 | 4.41 | 4.41 | 4.47 | 4.39 | 19.73M |
| August 03, 2026 | 4.38 | 4.42 | 4.42 | 4.42 | 4.33 | 21.09M |
| July 31, 2026 | 4.18 | 4.37 | 4.37 | 4.38 | 4.18 | 30.36M |
| July 30, 2026 | 4.24 | 4.31 | 4.31 | 4.43 | 4.22 | 47.25M |
| July 29, 2026 | 4.12 | 4.28 | 4.28 | 4.31 | 4.11 | 47.18M |
| July 28, 2026 | 4 | 4.12 | 4.12 | 4.15 | 4 | 22.41M |
| July 27, 2026 | 3.93 | 4.05 | 4.05 | 4.07 | 3.93 | 17.79M |
| July 23, 2026 | 4.02 | 4.08 | 4.08 | 4.08 | 3.98 | 16.54M |
| July 22, 2026 | 4.06 | 4.03 | 4.03 | 4.1 | 4 | 15.58M |
| July 21, 2026 | 4.1 | 4.08 | 4.08 | 4.15 | 4.03 | 25.88M |
| July 20, 2026 | 4.21 | 4.14 | 4.14 | 4.26 | 4.1 | 30.47M |
AD
