Hainan RuiZe New Building Material Co.,Ltd (002596.SZ) SHZ
3.68
-0.08(-2.13%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.68
-0.08(-2.13%)
Currency In CNY
If you invested ¥1000 in Hainan RuiZe New Building Material Co.,Ltd (002596.SZ) 10 years ago, it would be worth ¥372.09 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥717.35, while ¥1000 invested 1 year ago would be worth ¥1,088.76. This corresponds to total returns of -62.79%, -28.27%, 8.88%, respectively, with annualized returns of -9.41%, -6.42%, 8.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.77 | 3.68 | 3.68 | 3.77 | 3.64 | 20.1M |
| June 01, 2026 | 3.7 | 3.76 | 3.76 | 3.82 | 3.65 | 20.57M |
| May 29, 2026 | 3.79 | 3.71 | 3.71 | 3.91 | 3.68 | 32.93M |
| May 28, 2026 | 3.67 | 3.77 | 3.77 | 3.78 | 3.62 | 23.21M |
| May 27, 2026 | 3.77 | 3.67 | 3.67 | 3.78 | 3.65 | 22.31M |
| May 26, 2026 | 3.79 | 3.78 | 3.78 | 3.86 | 3.72 | 22.48M |
| May 25, 2026 | 3.84 | 3.78 | 3.78 | 3.89 | 3.75 | 17.47M |
| May 22, 2026 | 3.77 | 3.84 | 3.84 | 3.86 | 3.75 | 19.96M |
| May 21, 2026 | 3.9 | 3.76 | 3.76 | 3.98 | 3.75 | 29.31M |
| May 20, 2026 | 3.88 | 3.91 | 3.91 | 3.95 | 3.78 | 34.19M |
| May 19, 2026 | 3.91 | 3.87 | 3.87 | 3.98 | 3.8 | 32.6M |
| May 18, 2026 | 3.9 | 3.9 | 3.9 | 3.97 | 3.81 | 29M |
| May 15, 2026 | 3.97 | 3.92 | 3.92 | 4 | 3.84 | 35.64M |
| May 14, 2026 | 4.02 | 3.97 | 3.97 | 4.07 | 3.93 | 45.19M |
| May 13, 2026 | 3.82 | 4.03 | 4.03 | 4.18 | 3.78 | 79.92M |
| May 12, 2026 | 3.85 | 3.81 | 3.81 | 3.86 | 3.74 | 34.26M |
| May 11, 2026 | 3.84 | 3.85 | 3.85 | 3.89 | 3.75 | 28.63M |
| May 08, 2026 | 3.79 | 3.81 | 3.81 | 3.84 | 3.77 | 25.77M |
| May 07, 2026 | 3.84 | 3.79 | 3.79 | 3.86 | 3.74 | 32.38M |
| May 06, 2026 | 3.75 | 3.83 | 3.83 | 3.85 | 3.69 | 44.58M |
| April 30, 2026 | 3.69 | 3.76 | 3.76 | 3.83 | 3.66 | 50.69M |
| April 29, 2026 | 3.54 | 3.66 | 3.66 | 3.72 | 3.53 | 46.57M |
| April 28, 2026 | 3.45 | 3.57 | 3.57 | 3.57 | 3.44 | 39.42M |
| April 27, 2026 | 3.39 | 3.46 | 3.46 | 3.47 | 3.32 | 32.85M |
| April 24, 2026 | 3.4 | 3.41 | 3.41 | 3.43 | 3.35 | 25.12M |
| April 23, 2026 | 3.41 | 3.39 | 3.39 | 3.44 | 3.36 | 27.07M |
| April 22, 2026 | 3.48 | 3.42 | 3.42 | 3.49 | 3.39 | 31.26M |
| April 21, 2026 | 3.56 | 3.5 | 3.5 | 3.58 | 3.47 | 25.79M |
| April 20, 2026 | 3.51 | 3.56 | 3.56 | 3.58 | 3.46 | 30.21M |
| April 17, 2026 | 3.57 | 3.53 | 3.53 | 3.59 | 3.47 | 32M |
| April 16, 2026 | 3.57 | 3.58 | 3.58 | 3.6 | 3.52 | 23.57M |
| April 15, 2026 | 3.61 | 3.55 | 3.55 | 3.63 | 3.53 | 23.51M |
| April 14, 2026 | 3.65 | 3.62 | 3.62 | 3.67 | 3.56 | 21.18M |
| April 13, 2026 | 3.6 | 3.64 | 3.64 | 3.65 | 3.57 | 14.89M |
| April 10, 2026 | 3.67 | 3.62 | 3.62 | 3.7 | 3.61 | 21.6M |
| April 09, 2026 | 3.73 | 3.63 | 3.63 | 3.76 | 3.61 | 27.57M |
| April 08, 2026 | 3.7 | 3.76 | 3.76 | 3.78 | 3.68 | 28.61M |
| April 07, 2026 | 3.53 | 3.62 | 3.62 | 3.64 | 3.5 | 26.37M |
| April 03, 2026 | 3.75 | 3.53 | 3.53 | 3.75 | 3.51 | 31.18M |
| April 02, 2026 | 3.8 | 3.73 | 3.73 | 3.81 | 3.7 | 20.58M |
| April 01, 2026 | 3.86 | 3.8 | 3.8 | 3.87 | 3.77 | 25.58M |
| March 31, 2026 | 3.87 | 3.79 | 3.79 | 3.92 | 3.79 | 23.17M |
| March 30, 2026 | 3.81 | 3.87 | 3.87 | 3.9 | 3.78 | 21.12M |
| March 27, 2026 | 3.76 | 3.85 | 3.85 | 3.86 | 3.72 | 23.88M |
| March 26, 2026 | 3.86 | 3.79 | 3.79 | 4.04 | 3.77 | 28.51M |
| March 25, 2026 | 3.79 | 3.87 | 3.87 | 3.88 | 3.76 | 27.32M |
| March 24, 2026 | 3.7 | 3.78 | 3.78 | 3.8 | 3.64 | 44.05M |
| March 23, 2026 | 3.74 | 3.63 | 3.63 | 3.79 | 3.6 | 46.12M |
| March 20, 2026 | 3.92 | 3.8 | 3.8 | 3.95 | 3.8 | 25.08M |
| March 19, 2026 | 3.97 | 3.9 | 3.9 | 4.01 | 3.88 | 32.9M |
| March 18, 2026 | 4.04 | 4.01 | 4.01 | 4.06 | 3.96 | 37.22M |
| March 17, 2026 | 4.09 | 4.02 | 4.02 | 4.14 | 4.02 | 38.33M |
| March 16, 2026 | 4.05 | 4.08 | 4.08 | 4.12 | 4.03 | 27.41M |
| March 13, 2026 | 4.05 | 4.06 | 4.06 | 4.13 | 4.04 | 29.87M |
| March 12, 2026 | 4.12 | 4.06 | 4.06 | 4.14 | 4.05 | 24.07M |
| March 11, 2026 | 4.16 | 4.11 | 4.11 | 4.17 | 4.08 | 24M |
| March 10, 2026 | 4.13 | 4.15 | 4.15 | 4.17 | 4.12 | 13.02M |
| March 09, 2026 | 4.12 | 4.11 | 4.11 | 4.17 | 4.06 | 36.8M |
| March 06, 2026 | 4.13 | 4.17 | 4.17 | 4.19 | 4.08 | 38.81M |
| March 05, 2026 | 4.12 | 4.11 | 4.11 | 4.16 | 4.09 | 41.19M |