Zhejiang Bangjie Holding Group Co.,Ltd (002634.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002634.SZ Historical Return
If you invested ¥1000 in Zhejiang Bangjie Holding Group Co.,Ltd (002634.SZ) 10 years ago, it would be worth ¥418.67 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥763.16, while ¥1000 invested 1 year ago would be worth ¥900.62. This corresponds to total returns of -58.13%, -23.68%, -9.94%, respectively, with annualized returns of -8.33%, -5.26%, -9.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002634.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.31 | 4.35 | 4.35 | 4.36 | 4.21 | 4.24M |
| August 20, 2026 | 4.31 | 4.28 | 4.28 | 4.33 | 4.26 | 2.31M |
| August 19, 2026 | 4.4 | 4.27 | 4.27 | 4.4 | 4.2 | 3.93M |
| August 18, 2026 | 4.38 | 4.4 | 4.4 | 4.53 | 4.35 | 5.94M |
| August 17, 2026 | 4.32 | 4.35 | 4.35 | 4.35 | 4.28 | 2.66M |
| August 14, 2026 | 4.37 | 4.32 | 4.32 | 4.37 | 4.26 | 2.85M |
| August 13, 2026 | 4.36 | 4.33 | 4.33 | 4.43 | 4.33 | 5.03M |
| August 12, 2026 | 4.47 | 4.41 | 4.41 | 4.5 | 4.35 | 4.69M |
| August 11, 2026 | 4.47 | 4.47 | 4.47 | 4.6 | 4.36 | 6.91M |
| August 10, 2026 | 4.09 | 4.48 | 4.48 | 4.5 | 4.08 | 10.31M |
| August 07, 2026 | 4.13 | 4.14 | 4.14 | 4.17 | 4.09 | 3.94M |
| August 06, 2026 | 4.1 | 4.1 | 4.1 | 4.17 | 4.06 | 3.65M |
| August 05, 2026 | 4.15 | 4.09 | 4.09 | 4.16 | 4.06 | 4.35M |
| August 04, 2026 | 4.12 | 4.11 | 4.11 | 4.19 | 4.08 | 5.22M |
| August 03, 2026 | 4.23 | 4.15 | 4.15 | 4.3 | 4.13 | 5.16M |
| July 31, 2026 | 4.1 | 4.17 | 4.17 | 4.18 | 4.07 | 6.57M |
| July 30, 2026 | 4 | 4.03 | 4.03 | 4.07 | 3.94 | 4.77M |
| July 29, 2026 | 4.01 | 4.03 | 4.03 | 4.05 | 3.86 | 6.81M |
| July 28, 2026 | 3.96 | 4.03 | 4.03 | 4.14 | 3.96 | 6.26M |
| July 27, 2026 | 3.9 | 3.99 | 3.99 | 4.14 | 3.9 | 8.31M |
| July 24, 2026 | 3.66 | 3.94 | 3.94 | 4.03 | 3.66 | 10.3M |
| July 23, 2026 | 3.52 | 3.73 | 3.73 | 3.74 | 3.47 | 8.21M |
| July 22, 2026 | 3.58 | 3.51 | 3.51 | 3.61 | 3.45 | 5.07M |
| July 21, 2026 | 3.55 | 3.59 | 3.59 | 3.64 | 3.38 | 6.28M |
| July 20, 2026 | 3.74 | 3.55 | 3.55 | 3.8 | 3.5 | 7.02M |
| July 17, 2026 | 3.96 | 3.74 | 3.74 | 4.01 | 3.73 | 8.18M |
| July 16, 2026 | 4.13 | 3.97 | 3.97 | 4.13 | 3.97 | 7.8M |
| July 15, 2026 | 4.19 | 4.11 | 4.11 | 4.21 | 4.09 | 4.54M |
| July 14, 2026 | 4.18 | 4.19 | 4.19 | 4.23 | 4.15 | 3.29M |
| July 13, 2026 | 4.3 | 4.18 | 4.18 | 4.3 | 4.18 | 5.14M |
| July 10, 2026 | 4.29 | 4.3 | 4.3 | 4.37 | 4.24 | 4.89M |
| July 09, 2026 | 4.32 | 4.32 | 4.32 | 4.38 | 4.22 | 4.36M |
| July 08, 2026 | 4.43 | 4.37 | 4.37 | 4.48 | 4.28 | 4.62M |
| July 07, 2026 | 4.4 | 4.29 | 4.29 | 4.46 | 4.26 | 5.5M |
| July 06, 2026 | 4.71 | 4.38 | 4.38 | 4.71 | 4.37 | 8.32M |
| July 03, 2026 | 4.65 | 4.65 | 4.65 | 4.72 | 4.52 | 9.71M |
| July 02, 2026 | 4.32 | 4.61 | 4.61 | 4.61 | 4.32 | 10.2M |
| July 01, 2026 | 4.35 | 4.39 | 4.39 | 4.47 | 4.31 | 8.9M |
| June 30, 2026 | 4.16 | 4.36 | 4.36 | 4.39 | 4.05 | 8.94M |
| June 29, 2026 | 4.41 | 4.26 | 4.26 | 4.44 | 4.22 | 11.9M |
| June 26, 2026 | 4.39 | 4.24 | 4.24 | 4.4 | 4.17 | 9.67M |
| June 25, 2026 | 4.27 | 4.39 | 4.39 | 4.46 | 4.25 | 13.99M |
| June 24, 2026 | 4.42 | 4.25 | 4.25 | 4.51 | 4.25 | 17.3M |
| June 23, 2026 | 4.52 | 4.47 | 4.47 | 4.59 | 4.47 | 15.59M |
| June 22, 2026 | 4.72 | 4.7 | 4.7 | 4.75 | 4.7 | 3.76M |
| June 18, 2026 | 5.13 | 4.95 | 4.95 | 5.15 | 4.95 | 6.75M |
| June 17, 2026 | 5.18 | 5.21 | 5.21 | 5.38 | 5.02 | 17.59M |
| June 16, 2026 | 5.12 | 5.14 | 5.14 | 5.18 | 4.82 | 18.66M |
| June 15, 2026 | 4.78 | 4.95 | 4.95 | 4.95 | 4.77 | 5.63M |
| June 12, 2026 | 4.74 | 4.71 | 4.71 | 4.89 | 4.65 | 9.35M |
| June 11, 2026 | 4.6 | 4.73 | 4.73 | 4.79 | 4.36 | 11.89M |
| June 10, 2026 | 4.7 | 4.56 | 4.56 | 4.78 | 4.51 | 10.83M |
| June 09, 2026 | 4.92 | 4.75 | 4.75 | 4.99 | 4.74 | 17.38M |
| June 08, 2026 | 4.74 | 4.99 | 4.99 | 5.02 | 4.69 | 23.85M |
| June 05, 2026 | 4.87 | 4.78 | 4.78 | 5.03 | 4.68 | 9.95M |
| June 04, 2026 | 4.86 | 4.8 | 4.8 | 4.96 | 4.75 | 11.35M |
| June 03, 2026 | 5.23 | 4.93 | 4.93 | 5.25 | 4.79 | 23.99M |
| June 02, 2026 | 4.99 | 5.03 | 5.03 | 5.03 | 4.94 | 6.13M |
| June 01, 2026 | 4.63 | 4.79 | 4.79 | 4.79 | 4.56 | 16.58M |
| May 29, 2026 | 4.48 | 4.56 | 4.56 | 4.56 | 4.41 | 11.15M |
AD
