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 ¥300.53 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,743.36, while ¥1000 invested 1 year ago would be worth ¥453.92. This corresponds to total returns of -69.95%, 74.34%, -54.61%, respectively, with annualized returns of -11.33%, 11.75%, -54.61%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.1 | 4.04 | 4.04 | 4.17 | 4 | 9.63M |
| October 20, 2026 | 4.17 | 4.09 | 4.09 | 4.17 | 4.04 | 9.89M |
| October 19, 2026 | 4.19 | 4.09 | 4.09 | 4.21 | 4 | 14.41M |
| October 16, 2026 | 4.17 | 4.2 | 4.2 | 4.32 | 4.13 | 15M |
| October 15, 2026 | 4.18 | 4.11 | 4.11 | 4.23 | 4.08 | 14.72M |
| October 14, 2026 | 4.39 | 4.31 | 4.31 | 4.44 | 4.3 | 10.83M |
| October 13, 2026 | 4.32 | 4.41 | 4.41 | 4.42 | 4.15 | 12.67M |
| October 12, 2026 | 4.48 | 4.32 | 4.32 | 4.49 | 4.3 | 14M |
| October 09, 2026 | 4.47 | 4.48 | 4.48 | 4.51 | 4.3 | 11.86M |
| October 08, 2026 | 4.4 | 4.47 | 4.47 | 4.57 | 4.4 | 12.23M |
| September 30, 2026 | 4.42 | 4.39 | 4.39 | 4.47 | 4.34 | 8.74M |
| September 29, 2026 | 4.31 | 4.41 | 4.41 | 4.44 | 4.27 | 10.65M |
| September 28, 2026 | 4.29 | 4.31 | 4.31 | 4.36 | 4.23 | 10.89M |
| September 24, 2026 | 4.24 | 4.29 | 4.29 | 4.32 | 4.23 | 10.95M |
| September 23, 2026 | 4.36 | 4.24 | 4.24 | 4.36 | 4.21 | 12.04M |
| September 22, 2026 | 4.34 | 4.36 | 4.36 | 4.44 | 4.31 | 16.77M |
| September 21, 2026 | 4.27 | 4.35 | 4.35 | 4.42 | 4.23 | 16.47M |
| September 18, 2026 | 4.34 | 4.25 | 4.25 | 4.34 | 4.22 | 13.73M |
| September 17, 2026 | 4.33 | 4.31 | 4.31 | 4.33 | 4.19 | 17.46M |
| September 16, 2026 | 4.21 | 4.32 | 4.32 | 4.37 | 4.16 | 17.44M |
| September 15, 2026 | 4.59 | 4.21 | 4.21 | 4.59 | 4.19 | 18.74M |
| September 11, 2026 | 4.59 | 4.46 | 4.46 | 4.73 | 4.42 | 28.4M |
| September 10, 2026 | 4.8 | 4.65 | 4.65 | 4.8 | 4.52 | 34.61M |
| September 09, 2026 | 5.02 | 4.87 | 4.87 | 5.04 | 4.86 | 11.71M |
| September 08, 2026 | 4.88 | 5.05 | 5.05 | 5.05 | 4.85 | 10.07M |
| September 07, 2026 | 4.86 | 4.87 | 4.87 | 4.92 | 4.77 | 8.24M |
| September 04, 2026 | 4.8 | 4.8 | 4.8 | 4.91 | 4.76 | 12.05M |
| September 03, 2026 | 4.82 | 4.75 | 4.75 | 4.93 | 4.74 | 11.79M |
| September 02, 2026 | 5 | 4.86 | 4.86 | 5.05 | 4.82 | 12.83M |
| September 01, 2026 | 4.9 | 4.95 | 4.95 | 4.98 | 4.88 | 10.71M |
| August 31, 2026 | 4.9 | 4.89 | 4.89 | 4.93 | 4.81 | 10.15M |
| August 28, 2026 | 4.91 | 4.89 | 4.89 | 4.94 | 4.86 | 10.61M |
| August 27, 2026 | 4.9 | 4.88 | 4.88 | 4.95 | 4.86 | 8.37M |
| August 26, 2026 | 4.84 | 4.93 | 4.93 | 4.95 | 4.8 | 9.5M |
| August 25, 2026 | 4.72 | 4.89 | 4.89 | 4.92 | 4.7 | 9.96M |
| August 24, 2026 | 4.75 | 4.73 | 4.73 | 4.79 | 4.64 | 8.81M |
| August 21, 2026 | 4.7 | 4.74 | 4.74 | 4.8 | 4.65 | 7.41M |
| August 20, 2026 | 4.67 | 4.7 | 4.7 | 4.75 | 4.63 | 9.41M |
| August 19, 2026 | 4.82 | 4.67 | 4.67 | 4.87 | 4.62 | 9.46M |
| August 18, 2026 | 4.84 | 4.86 | 4.86 | 4.89 | 4.79 | 9.95M |
| August 17, 2026 | 4.69 | 4.81 | 4.81 | 4.89 | 4.61 | 12.75M |
| August 14, 2026 | 4.67 | 4.68 | 4.68 | 4.75 | 4.59 | 7.55M |
| August 13, 2026 | 4.77 | 4.67 | 4.67 | 4.8 | 4.66 | 9.12M |
| August 12, 2026 | 4.68 | 4.76 | 4.76 | 4.8 | 4.63 | 11.36M |
| August 11, 2026 | 4.76 | 4.68 | 4.68 | 4.76 | 4.61 | 13.59M |
| August 10, 2026 | 4.62 | 4.7 | 4.7 | 4.71 | 4.53 | 11.98M |
| August 07, 2026 | 4.6 | 4.61 | 4.61 | 4.72 | 4.5 | 17M |
| August 06, 2026 | 4.6 | 4.58 | 4.58 | 4.62 | 4.48 | 11.97M |
| August 05, 2026 | 4.59 | 4.57 | 4.57 | 4.62 | 4.5 | 10.01M |
| August 04, 2026 | 4.55 | 4.59 | 4.59 | 4.65 | 4.48 | 13.06M |
| August 03, 2026 | 4.3 | 4.53 | 4.53 | 4.54 | 4.3 | 14.55M |
| 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 |
AD
