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 ¥286.11 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥787.18, while ¥1000 invested 1 year ago would be worth ¥787.18. This corresponds to total returns of -71.39%, -21.28%, -21.28%, respectively, with annualized returns of -11.76%, -4.67%, -21.28%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 3.07 | 2.96 | 2.96 | 3.13 | 2.94 | 31.15M |
| July 03, 2026 | 3.26 | 3.07 | 3.07 | 3.29 | 3.02 | 63.99M |
| July 02, 2026 | 2.92 | 3.23 | 3.23 | 3.23 | 2.91 | 24.86M |
| July 01, 2026 | 2.87 | 2.94 | 2.94 | 2.98 | 2.86 | 26.03M |
| June 30, 2026 | 2.86 | 2.86 | 2.86 | 2.9 | 2.82 | 20.34M |
| June 29, 2026 | 2.96 | 2.88 | 2.88 | 2.96 | 2.81 | 20.74M |
| June 26, 2026 | 2.98 | 2.94 | 2.94 | 2.99 | 2.87 | 26.86M |
| June 25, 2026 | 3.32 | 2.98 | 2.98 | 3.32 | 2.94 | 27.08M |
| June 24, 2026 | 3.34 | 3.07 | 3.07 | 3.34 | 3.04 | 44.41M |
| June 23, 2026 | 3.25 | 3.34 | 3.34 | 3.52 | 3.22 | 50.2M |
| June 22, 2026 | 3.25 | 3.25 | 3.25 | 3.26 | 3.09 | 30.01M |
| June 18, 2026 | 3.32 | 3.23 | 3.23 | 3.33 | 3.13 | 41.68M |
| June 17, 2026 | 3.6 | 3.4 | 3.4 | 3.6 | 3.38 | 25.87M |
| June 16, 2026 | 3.6 | 3.58 | 3.58 | 3.64 | 3.52 | 20.21M |
| June 15, 2026 | 3.67 | 3.6 | 3.6 | 3.76 | 3.58 | 30.89M |
| June 12, 2026 | 3.63 | 3.65 | 3.65 | 3.71 | 3.61 | 22.15M |
| June 11, 2026 | 3.65 | 3.6 | 3.6 | 3.67 | 3.53 | 21.52M |
| June 10, 2026 | 3.63 | 3.68 | 3.68 | 3.7 | 3.56 | 22.87M |
| June 09, 2026 | 3.66 | 3.65 | 3.65 | 3.7 | 3.57 | 19.67M |
| June 08, 2026 | 3.71 | 3.63 | 3.63 | 3.81 | 3.52 | 39.53M |
| June 05, 2026 | 3.74 | 3.77 | 3.77 | 3.81 | 3.69 | 26.98M |
| June 04, 2026 | 3.78 | 3.74 | 3.74 | 3.79 | 3.65 | 26.55M |
| June 03, 2026 | 3.64 | 3.8 | 3.8 | 3.82 | 3.64 | 28.63M |
| 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 |
AD
