Hainan RuiZe New Building Material Co.,Ltd (002596.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002596.SZ Historical Return
If you invested ¥1000 in Hainan RuiZe New Building Material Co.,Ltd (002596.SZ) 10 years ago, it would be worth ¥297.87 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 ¥815.19, while ¥1000 invested 1 year ago would be worth ¥838.54. This corresponds to total returns of -70.21%, -18.48%, -16.15%, respectively, with annualized returns of -11.41%, -4.02%, -16.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002596.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.32 | 3.22 | 3.22 | 3.32 | 3.17 | 15.13M |
| September 29, 2026 | 3.22 | 3.29 | 3.29 | 3.33 | 3.21 | 25.61M |
| September 28, 2026 | 3.22 | 3.22 | 3.22 | 3.27 | 3.16 | 16.79M |
| September 24, 2026 | 3.19 | 3.22 | 3.22 | 3.23 | 3.1 | 24.46M |
| September 23, 2026 | 3.27 | 3.19 | 3.19 | 3.36 | 3.17 | 35.4M |
| September 22, 2026 | 3.37 | 3.3 | 3.3 | 3.49 | 3.25 | 55.21M |
| September 21, 2026 | 3.37 | 3.44 | 3.44 | 3.47 | 3.37 | 22.05M |
| September 18, 2026 | 3.37 | 3.38 | 3.38 | 3.43 | 3.32 | 20.92M |
| September 17, 2026 | 3.38 | 3.35 | 3.35 | 3.38 | 3.26 | 28.57M |
| September 16, 2026 | 3.36 | 3.39 | 3.39 | 3.42 | 3.3 | 18.1M |
| September 15, 2026 | 3.51 | 3.36 | 3.36 | 3.53 | 3.34 | 24.33M |
| September 11, 2026 | 3.51 | 3.43 | 3.43 | 3.6 | 3.37 | 50.53M |
| September 10, 2026 | 3.37 | 3.63 | 3.63 | 3.69 | 3.37 | 69.15M |
| September 09, 2026 | 3.37 | 3.49 | 3.49 | 3.5 | 3.37 | 16.43M |
| September 08, 2026 | 3.44 | 3.49 | 3.49 | 3.5 | 3.4 | 22.35M |
| September 07, 2026 | 3.44 | 3.4 | 3.4 | 3.44 | 3.37 | 15.28M |
| September 04, 2026 | 3.37 | 3.4 | 3.4 | 3.48 | 3.32 | 22.52M |
| September 03, 2026 | 3.47 | 3.34 | 3.34 | 3.5 | 3.33 | 20.56M |
| September 02, 2026 | 3.43 | 3.42 | 3.42 | 3.45 | 3.35 | 16.6M |
| September 01, 2026 | 3.33 | 3.44 | 3.44 | 3.45 | 3.31 | 24.78M |
| August 31, 2026 | 3.36 | 3.33 | 3.33 | 3.37 | 3.28 | 20.28M |
| August 28, 2026 | 3.31 | 3.35 | 3.35 | 3.38 | 3.29 | 21.51M |
| August 27, 2026 | 3.28 | 3.3 | 3.3 | 3.31 | 3.24 | 18.2M |
| August 26, 2026 | 3.23 | 3.28 | 3.28 | 3.33 | 3.22 | 21.66M |
| August 25, 2026 | 3.17 | 3.25 | 3.25 | 3.27 | 3.17 | 23.82M |
| August 24, 2026 | 3.29 | 3.19 | 3.19 | 3.29 | 3.16 | 16.57M |
| August 21, 2026 | 3.22 | 3.26 | 3.26 | 3.31 | 3.14 | 25.43M |
| August 20, 2026 | 3.18 | 3.2 | 3.2 | 3.21 | 3.13 | 18.71M |
| August 19, 2026 | 3.28 | 3.18 | 3.18 | 3.28 | 3.14 | 19.79M |
| August 18, 2026 | 3.27 | 3.23 | 3.23 | 3.28 | 3.22 | 15.86M |
| August 17, 2026 | 3.22 | 3.25 | 3.25 | 3.27 | 3.19 | 22.6M |
| August 14, 2026 | 3.28 | 3.23 | 3.23 | 3.3 | 3.18 | 20.57M |
| August 13, 2026 | 3.34 | 3.28 | 3.28 | 3.35 | 3.26 | 19.53M |
| August 12, 2026 | 3.3 | 3.34 | 3.34 | 3.35 | 3.3 | 19.32M |
| August 11, 2026 | 3.31 | 3.3 | 3.3 | 3.38 | 3.3 | 21.97M |
| August 10, 2026 | 3.23 | 3.36 | 3.36 | 3.42 | 3.18 | 40.46M |
| August 07, 2026 | 3.26 | 3.19 | 3.19 | 3.29 | 3.1 | 31.03M |
| August 06, 2026 | 3.22 | 3.25 | 3.25 | 3.26 | 3.17 | 21.37M |
| August 05, 2026 | 3.24 | 3.23 | 3.23 | 3.25 | 3.18 | 18.2M |
| August 04, 2026 | 3.17 | 3.2 | 3.2 | 3.21 | 3.15 | 19.75M |
| August 03, 2026 | 3.08 | 3.17 | 3.17 | 3.17 | 3.07 | 21.16M |
| July 31, 2026 | 3.01 | 3.07 | 3.07 | 3.08 | 3 | 21.38M |
| July 30, 2026 | 3.04 | 3 | 3 | 3.11 | 2.99 | 23.57M |
| July 29, 2026 | 3.03 | 3.05 | 3.05 | 3.12 | 3.01 | 26.43M |
| July 28, 2026 | 3 | 3.03 | 3.03 | 3.1 | 2.99 | 27.67M |
| July 27, 2026 | 2.86 | 2.99 | 2.99 | 3 | 2.85 | 33.62M |
| July 24, 2026 | 2.94 | 2.85 | 2.85 | 2.96 | 2.83 | 47.53M |
| July 23, 2026 | 2.71 | 2.99 | 2.99 | 2.99 | 2.69 | 57.43M |
| July 22, 2026 | 2.67 | 2.72 | 2.72 | 2.79 | 2.64 | 23.49M |
| July 21, 2026 | 2.72 | 2.7 | 2.7 | 2.73 | 2.53 | 32.62M |
| July 20, 2026 | 2.78 | 2.72 | 2.72 | 2.99 | 2.65 | 44.54M |
| July 17, 2026 | 2.85 | 2.74 | 2.74 | 2.9 | 2.71 | 21.97M |
| July 16, 2026 | 2.8 | 2.85 | 2.85 | 2.89 | 2.77 | 18.38M |
| July 15, 2026 | 2.74 | 2.82 | 2.82 | 2.87 | 2.72 | 21.58M |
| July 14, 2026 | 2.69 | 2.77 | 2.77 | 2.78 | 2.64 | 20.16M |
| July 13, 2026 | 2.84 | 2.69 | 2.69 | 2.85 | 2.68 | 23.31M |
| July 10, 2026 | 2.77 | 2.85 | 2.85 | 2.91 | 2.7 | 29.63M |
| July 09, 2026 | 2.77 | 2.77 | 2.77 | 2.81 | 2.69 | 20.86M |
| July 08, 2026 | 2.84 | 2.77 | 2.77 | 2.84 | 2.75 | 19.05M |
| July 07, 2026 | 2.99 | 2.85 | 2.85 | 3 | 2.83 | 20.5M |
AD
