Chengdu Road & Bridge Engineering CO.,LTD (002628.SZ) SHZ
5.14
+0.11(+2.19%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002628.SZ Historical Return
If you invested ¥1000 in Chengdu Road & Bridge Engineering CO.,LTD (002628.SZ) 10 years ago, it would be worth ¥761.19 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,469.74, while ¥1000 invested 1 year ago would be worth ¥1,208.53. This corresponds to total returns of -23.88%, 46.97%, 20.85%, respectively, with annualized returns of -2.69%, 8%, 20.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002628.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.09 | 5.03 | 5.03 | 5.12 | 4.93 | 14.96M |
| June 01, 2026 | 4.95 | 5.09 | 5.09 | 5.2 | 4.95 | 21.68M |
| May 29, 2026 | 5.28 | 4.94 | 4.94 | 5.28 | 4.91 | 28.45M |
| May 28, 2026 | 5.17 | 5.23 | 5.23 | 5.35 | 5.12 | 23.76M |
| May 27, 2026 | 5.35 | 5.2 | 5.2 | 5.39 | 5.16 | 18.5M |
| May 26, 2026 | 5.51 | 5.33 | 5.33 | 5.52 | 5.3 | 20.57M |
| May 25, 2026 | 5.65 | 5.51 | 5.51 | 5.7 | 5.41 | 28.59M |
| May 22, 2026 | 5.38 | 5.64 | 5.64 | 5.67 | 5.35 | 32.8M |
| May 21, 2026 | 5.76 | 5.36 | 5.36 | 5.79 | 5.35 | 36.8M |
| May 20, 2026 | 5.67 | 5.64 | 5.64 | 5.72 | 5.55 | 34.18M |
| May 19, 2026 | 5.72 | 5.68 | 5.68 | 5.75 | 5.56 | 36.98M |
| May 18, 2026 | 5.76 | 5.71 | 5.7 | 6 | 5.63 | 40.74M |
| May 15, 2026 | 6.02 | 5.81 | 5.81 | 6.12 | 5.74 | 53.68M |
| May 14, 2026 | 6.44 | 6.06 | 6.06 | 6.47 | 5.83 | 110.15M |
| May 13, 2026 | 5.94 | 6.47 | 6.47 | 6.47 | 5.83 | 37.93M |
| May 12, 2026 | 5.83 | 5.88 | 5.88 | 5.94 | 5.62 | 44.57M |
| May 11, 2026 | 5.84 | 5.87 | 5.87 | 5.96 | 5.77 | 38.43M |
| May 08, 2026 | 5.72 | 5.84 | 5.84 | 5.84 | 5.66 | 32.41M |
| May 07, 2026 | 5.6 | 5.72 | 5.72 | 5.73 | 5.55 | 33.4M |
| May 06, 2026 | 5.52 | 5.61 | 5.61 | 5.61 | 5.39 | 36.12M |
| April 30, 2026 | 5.58 | 5.51 | 5.51 | 5.69 | 5.39 | 36.3M |
| April 29, 2026 | 5.48 | 5.5 | 5.5 | 5.61 | 5.44 | 24.73M |
| April 28, 2026 | 5.63 | 5.54 | 5.54 | 5.65 | 5.48 | 23.07M |
| April 27, 2026 | 5.61 | 5.62 | 5.62 | 5.66 | 5.42 | 34.98M |
| April 24, 2026 | 5.56 | 5.62 | 5.62 | 5.68 | 5.5 | 33.3M |
| April 23, 2026 | 5.58 | 5.56 | 5.56 | 5.76 | 5.52 | 33.11M |
| April 22, 2026 | 5.58 | 5.64 | 5.64 | 5.71 | 5.5 | 37.96M |
| April 21, 2026 | 5.72 | 5.58 | 5.58 | 5.74 | 5.5 | 47.02M |
| April 20, 2026 | 5.86 | 5.7 | 5.7 | 5.91 | 5.55 | 107.6M |
| April 17, 2026 | 5.06 | 5.57 | 5.57 | 5.57 | 4.98 | 46.53M |
| April 16, 2026 | 4.96 | 5.06 | 5.06 | 5.09 | 4.89 | 28.39M |
| April 15, 2026 | 5.17 | 4.92 | 4.92 | 5.19 | 4.9 | 32.18M |
| April 14, 2026 | 5.12 | 5.16 | 5.16 | 5.2 | 5.04 | 24.3M |
| April 13, 2026 | 5.06 | 5.06 | 5.06 | 5.08 | 4.94 | 19.66M |
| April 10, 2026 | 5.15 | 5.07 | 5.07 | 5.24 | 5.06 | 25.65M |
| April 09, 2026 | 5.15 | 5.12 | 5.12 | 5.22 | 5.05 | 21.05M |
| April 08, 2026 | 5.15 | 5.18 | 5.18 | 5.2 | 5.12 | 19.05M |
| April 07, 2026 | 5 | 5.07 | 5.07 | 5.1 | 4.93 | 19.6M |
| April 03, 2026 | 5.18 | 4.96 | 4.96 | 5.18 | 4.93 | 21.75M |
| April 02, 2026 | 5.32 | 5.15 | 5.15 | 5.33 | 5.11 | 24.57M |
| April 01, 2026 | 5.36 | 5.3 | 5.3 | 5.51 | 5.25 | 30.55M |
| March 31, 2026 | 5.32 | 5.25 | 5.25 | 5.49 | 5.23 | 29.45M |
| March 30, 2026 | 5.14 | 5.35 | 5.35 | 5.44 | 5.14 | 28.85M |
| March 27, 2026 | 5.16 | 5.22 | 5.22 | 5.22 | 5.07 | 27.62M |
| March 26, 2026 | 5.05 | 5.16 | 5.16 | 5.27 | 5.02 | 40.14M |
| March 25, 2026 | 4.97 | 5.05 | 5.05 | 5.07 | 4.91 | 26.59M |
| March 24, 2026 | 4.79 | 4.98 | 4.98 | 5.01 | 4.67 | 36.17M |
| March 23, 2026 | 4.81 | 4.68 | 4.68 | 4.95 | 4.64 | 38.72M |
| March 20, 2026 | 5 | 4.92 | 4.92 | 5.06 | 4.91 | 22.75M |
| March 19, 2026 | 5.12 | 4.98 | 4.98 | 5.16 | 4.96 | 28.93M |
| March 18, 2026 | 5.14 | 5.24 | 5.24 | 5.26 | 5.07 | 25.8M |
| March 17, 2026 | 5.28 | 5.14 | 5.14 | 5.33 | 5.14 | 20.72M |
| March 16, 2026 | 5.19 | 5.26 | 5.26 | 5.36 | 5.11 | 29.89M |
| March 13, 2026 | 5.29 | 5.19 | 5.19 | 5.33 | 5.15 | 32.04M |
| March 12, 2026 | 5.49 | 5.29 | 5.29 | 5.5 | 5.27 | 34.36M |
| March 11, 2026 | 5.53 | 5.49 | 5.49 | 5.55 | 5.4 | 30.52M |
| March 10, 2026 | 5.38 | 5.56 | 5.53 | 5.62 | 5.38 | 17.81M |
| March 09, 2026 | 5.49 | 5.49 | 5.49 | 5.59 | 5.4 | 40.68M |
| March 06, 2026 | 5.38 | 5.52 | 5.52 | 5.61 | 5.26 | 50.14M |
| March 05, 2026 | 5.51 | 5.34 | 5.34 | 5.56 | 5.3 | 49.95M |
