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 ¥356.63 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥927.81, while ¥1000 invested 1 year ago would be worth ¥764.32. This corresponds to total returns of -64.34%, -7.22%, -23.57%, respectively, with annualized returns of -9.8%, -1.49%, -23.57%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.55 | 3.61 | 3.61 | 3.63 | 3.5 | 62.89M |
| November 10, 2026 | 3.59 | 3.55 | 3.55 | 3.65 | 3.44 | 88.93M |
| November 09, 2026 | 3.2 | 3.48 | 3.48 | 3.48 | 3.19 | 70.68M |
| November 06, 2026 | 3.25 | 3.16 | 3.16 | 3.32 | 3.08 | 57.2M |
| November 05, 2026 | 3.01 | 3.33 | 3.33 | 3.33 | 2.99 | 73.93M |
| November 04, 2026 | 2.93 | 3.03 | 3.03 | 3.04 | 2.85 | 26.12M |
| November 03, 2026 | 2.95 | 2.93 | 2.93 | 3.04 | 2.9 | 17.41M |
| November 02, 2026 | 2.9 | 2.96 | 2.96 | 2.96 | 2.82 | 20.51M |
| October 30, 2026 | 3.08 | 2.9 | 2.9 | 3.11 | 2.89 | 31.26M |
| October 29, 2026 | 3.19 | 3.08 | 3.08 | 3.2 | 3.08 | 23.49M |
| October 28, 2026 | 3.19 | 3.2 | 3.2 | 3.23 | 3.1 | 22.66M |
| October 27, 2026 | 3.33 | 3.12 | 3.12 | 3.33 | 3.12 | 25.23M |
| October 26, 2026 | 3.28 | 3.29 | 3.29 | 3.4 | 3.21 | 34.83M |
| October 23, 2026 | 3.29 | 3.28 | 3.28 | 3.3 | 2.97 | 66.98M |
| October 22, 2026 | 3.49 | 3.3 | 3.3 | 3.49 | 3.3 | 40.24M |
| October 21, 2026 | 3.46 | 3.44 | 3.44 | 3.5 | 3.39 | 64.96M |
| October 20, 2026 | 3.21 | 3.43 | 3.43 | 3.43 | 3.17 | 76.15M |
| October 19, 2026 | 3.14 | 3.12 | 3.12 | 3.17 | 3.03 | 18.49M |
| October 16, 2026 | 3.19 | 3.16 | 3.16 | 3.24 | 3.14 | 18.11M |
| October 15, 2026 | 3.2 | 3.14 | 3.14 | 3.22 | 3.11 | 19.93M |
| October 14, 2026 | 3.37 | 3.24 | 3.24 | 3.43 | 3.23 | 23.81M |
| October 13, 2026 | 3.35 | 3.39 | 3.39 | 3.5 | 3.28 | 36.24M |
| October 12, 2026 | 3.24 | 3.38 | 3.38 | 3.38 | 3.18 | 36.25M |
| October 09, 2026 | 3.18 | 3.26 | 3.26 | 3.26 | 3.09 | 21.14M |
| October 08, 2026 | 3.23 | 3.17 | 3.17 | 3.27 | 3.14 | 14.27M |
| 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 |
AD
