Zhejiang Renzhi Co., Ltd. (002629.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002629.SZ Historical Return
If you invested ¥1000 in Zhejiang Renzhi Co., Ltd. (002629.SZ) 10 years ago, it would be worth ¥367.84 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 ¥1,673.15, while ¥1000 invested 1 year ago would be worth ¥570.29. This corresponds to total returns of -63.22%, 67.32%, -42.97%, respectively, with annualized returns of -9.51%, 10.84%, -42.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002629.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.15 | 4.3 | 4.3 | 4.32 | 4.12 | 12.21M |
| July 30, 2026 | 4.35 | 4.2 | 4.2 | 4.44 | 4.14 | 14.46M |
| July 29, 2026 | 4.21 | 4.27 | 4.27 | 4.32 | 4.19 | 11.93M |
| July 28, 2026 | 4.2 | 4.19 | 4.19 | 4.29 | 4.16 | 9.26M |
| July 27, 2026 | 4.04 | 4.21 | 4.21 | 4.22 | 4.01 | 12.53M |
| July 23, 2026 | 4.11 | 4.28 | 4.28 | 4.28 | 4.07 | 15.26M |
| July 22, 2026 | 3.97 | 4.09 | 4.09 | 4.16 | 3.96 | 16.03M |
| July 21, 2026 | 4.1 | 4.02 | 4.02 | 4.18 | 3.82 | 27.08M |
| July 20, 2026 | 4.23 | 4.24 | 4.24 | 4.48 | 4.12 | 21.18M |
| July 17, 2026 | 4.41 | 4.22 | 4.22 | 4.57 | 4.14 | 17.09M |
| July 16, 2026 | 4.35 | 4.42 | 4.42 | 4.51 | 4.33 | 12.64M |
| July 15, 2026 | 4.33 | 4.41 | 4.41 | 4.54 | 4.3 | 13.35M |
| July 14, 2026 | 4.38 | 4.42 | 4.42 | 4.42 | 4.23 | 16.07M |
| July 13, 2026 | 4.59 | 4.3 | 4.3 | 4.62 | 4.3 | 15.53M |
| July 10, 2026 | 4.35 | 4.56 | 4.56 | 4.75 | 4.29 | 21.45M |
| July 09, 2026 | 4.4 | 4.37 | 4.37 | 4.51 | 4.29 | 13.31M |
| July 08, 2026 | 4.48 | 4.4 | 4.4 | 4.5 | 4.31 | 10.87M |
| July 07, 2026 | 4.54 | 4.45 | 4.45 | 4.59 | 4.42 | 13.48M |
| July 06, 2026 | 4.67 | 4.58 | 4.58 | 4.73 | 4.57 | 12.95M |
| July 03, 2026 | 4.58 | 4.67 | 4.67 | 4.7 | 4.58 | 13.86M |
| July 02, 2026 | 4.54 | 4.6 | 4.6 | 4.74 | 4.52 | 19.12M |
| July 01, 2026 | 4.27 | 4.58 | 4.58 | 4.65 | 4.23 | 27.88M |
| June 30, 2026 | 4.43 | 4.3 | 4.3 | 4.48 | 4.28 | 17.19M |
| June 29, 2026 | 4.26 | 4.42 | 4.42 | 4.58 | 4.17 | 25.91M |
| June 26, 2026 | 4.3 | 4.32 | 4.32 | 4.38 | 4.18 | 17.38M |
| June 25, 2026 | 4.35 | 4.3 | 4.3 | 4.49 | 4.2 | 20.3M |
| June 24, 2026 | 4.7 | 4.4 | 4.4 | 4.74 | 4.37 | 20.26M |
| June 23, 2026 | 4.66 | 4.7 | 4.7 | 4.85 | 4.55 | 22.11M |
| June 22, 2026 | 4.64 | 4.62 | 4.62 | 4.65 | 4.37 | 20.89M |
| June 18, 2026 | 4.6 | 4.63 | 4.63 | 4.68 | 4.51 | 14.01M |
| June 17, 2026 | 4.7 | 4.65 | 4.65 | 4.73 | 4.62 | 15.81M |
| June 16, 2026 | 4.97 | 4.75 | 4.75 | 4.97 | 4.68 | 17.13M |
| June 15, 2026 | 4.98 | 4.91 | 4.91 | 5.12 | 4.88 | 14.35M |
| June 12, 2026 | 4.97 | 4.96 | 4.96 | 5.02 | 4.8 | 17.71M |
| June 11, 2026 | 5.01 | 4.89 | 4.89 | 5.24 | 4.82 | 19.56M |
| June 10, 2026 | 5.07 | 4.93 | 4.93 | 5.07 | 4.8 | 15.46M |
| June 09, 2026 | 5.15 | 5.02 | 5.02 | 5.15 | 4.81 | 19.97M |
| June 08, 2026 | 5.06 | 5.1 | 5.1 | 5.27 | 5.01 | 20.68M |
| June 05, 2026 | 5.5 | 5.18 | 5.18 | 5.5 | 5.16 | 28.63M |
| June 04, 2026 | 5.46 | 5.41 | 5.41 | 5.6 | 5.3 | 22.61M |
| June 03, 2026 | 5.62 | 5.41 | 5.41 | 5.62 | 5.36 | 24.27M |
| June 02, 2026 | 5.82 | 5.51 | 5.51 | 5.83 | 5.37 | 36.62M |
| June 01, 2026 | 5.25 | 5.73 | 5.73 | 5.73 | 5.15 | 27.38M |
| May 29, 2026 | 5.5 | 5.21 | 5.21 | 5.76 | 5.2 | 27.72M |
| May 28, 2026 | 5.61 | 5.45 | 5.45 | 5.64 | 5.36 | 22.75M |
| May 27, 2026 | 5.72 | 5.54 | 5.54 | 5.8 | 5.49 | 31.35M |
| May 26, 2026 | 5.65 | 5.78 | 5.78 | 6.05 | 5.4 | 54.48M |
| May 25, 2026 | 5.94 | 5.76 | 5.76 | 6.18 | 5.66 | 55.22M |
| May 22, 2026 | 6.45 | 6.2 | 6.2 | 6.54 | 6.2 | 49.15M |
| May 21, 2026 | 8.04 | 6.89 | 6.89 | 8.04 | 6.89 | 35.19M |
| May 13, 2026 | 7.05 | 7.66 | 7.66 | 7.66 | 7.02 | 56.15M |
| May 12, 2026 | 7.19 | 6.96 | 6.96 | 7.21 | 6.89 | 38.08M |
| May 11, 2026 | 7.11 | 7.19 | 7.19 | 7.3 | 7.04 | 75.17M |
| May 08, 2026 | 6.3 | 6.92 | 6.92 | 6.92 | 6.3 | 61.47M |
| May 07, 2026 | 6.3 | 6.29 | 6.29 | 6.36 | 6.21 | 12.44M |
| May 06, 2026 | 6.53 | 6.31 | 6.31 | 6.53 | 6.25 | 21.85M |
| April 30, 2026 | 6.53 | 6.47 | 6.47 | 6.6 | 6.42 | 14.26M |
| April 29, 2026 | 6.47 | 6.56 | 6.56 | 6.67 | 6.44 | 12.81M |
| April 28, 2026 | 6.56 | 6.48 | 6.48 | 6.6 | 6.43 | 12.69M |
| April 27, 2026 | 6.41 | 6.55 | 6.55 | 6.6 | 6.27 | 20.06M |
AD
