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 ¥292.91 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,600, while ¥1000 invested 1 year ago would be worth ¥459.88. This corresponds to total returns of -70.71%, 60%, -54.01%, respectively, with annualized returns of -11.55%, 9.85%, -54.01%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.76 | 3.84 | 3.84 | 3.86 | 3.7 | 11.66M |
| November 10, 2026 | 3.67 | 3.73 | 3.73 | 3.75 | 3.64 | 8.66M |
| November 09, 2026 | 3.78 | 3.65 | 3.65 | 3.84 | 3.63 | 15.61M |
| November 06, 2026 | 3.71 | 3.72 | 3.72 | 3.77 | 3.61 | 12.45M |
| November 05, 2026 | 3.64 | 3.79 | 3.79 | 3.79 | 3.6 | 14.9M |
| November 04, 2026 | 3.62 | 3.65 | 3.65 | 3.67 | 3.5 | 15.2M |
| November 03, 2026 | 3.59 | 3.62 | 3.62 | 3.72 | 3.55 | 13.48M |
| November 02, 2026 | 3.54 | 3.62 | 3.62 | 3.65 | 3.45 | 17.59M |
| October 30, 2026 | 3.68 | 3.54 | 3.54 | 3.77 | 3.53 | 13.33M |
| October 29, 2026 | 3.8 | 3.69 | 3.69 | 3.83 | 3.69 | 9.62M |
| October 28, 2026 | 3.75 | 3.8 | 3.8 | 3.82 | 3.7 | 12.41M |
| October 27, 2026 | 3.95 | 3.75 | 3.75 | 4.01 | 3.75 | 13M |
| October 26, 2026 | 4 | 3.94 | 3.94 | 4.01 | 3.82 | 13.97M |
| October 23, 2026 | 3.93 | 3.93 | 3.93 | 3.95 | 3.7 | 16.89M |
| October 22, 2026 | 4.06 | 3.94 | 3.94 | 4.1 | 3.93 | 10.85M |
| 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 |
AD
