Zhejiang Bangjie Holding Group Co.,Ltd (002634.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Zhejiang Bangjie Holding Group Co.,Ltd (002634.SZ) 10 years ago, it would be worth ¥317.22 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 ¥805.8, while ¥1000 invested 1 year ago would be worth ¥729.29. This corresponds to total returns of -68.28%, -19.42%, -27.07%, respectively, with annualized returns of -10.85%, -4.22%, -27.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.67 | 3.61 | 3.61 | 3.67 | 3.6 | 2.57M |
| October 20, 2026 | 3.68 | 3.66 | 3.66 | 3.71 | 3.64 | 2.01M |
| October 19, 2026 | 3.7 | 3.67 | 3.67 | 3.71 | 3.58 | 2.68M |
| October 16, 2026 | 3.71 | 3.71 | 3.71 | 3.76 | 3.66 | 3.05M |
| October 15, 2026 | 3.75 | 3.69 | 3.69 | 3.76 | 3.66 | 4.22M |
| October 14, 2026 | 3.82 | 3.8 | 3.8 | 3.91 | 3.76 | 3.24M |
| October 13, 2026 | 3.84 | 3.85 | 3.85 | 3.89 | 3.7 | 4.69M |
| October 12, 2026 | 3.91 | 3.82 | 3.82 | 3.91 | 3.81 | 2.91M |
| October 09, 2026 | 3.9 | 3.92 | 3.92 | 3.96 | 3.83 | 4.16M |
| October 08, 2026 | 3.92 | 3.88 | 3.88 | 3.96 | 3.84 | 3.86M |
| September 30, 2026 | 3.93 | 3.92 | 3.92 | 3.96 | 3.88 | 3.06M |
| September 29, 2026 | 4.04 | 3.91 | 3.91 | 4.04 | 3.9 | 5.62M |
| September 28, 2026 | 4.05 | 4.04 | 4.04 | 4.05 | 3.91 | 6.41M |
| September 24, 2026 | 4.03 | 4.04 | 4.04 | 4.08 | 3.99 | 3.64M |
| September 23, 2026 | 4.03 | 4.01 | 4.01 | 4.15 | 4 | 6.08M |
| September 22, 2026 | 4.03 | 4.13 | 4.13 | 4.26 | 4.01 | 9.52M |
| September 21, 2026 | 4.04 | 4.03 | 4.03 | 4.04 | 3.97 | 5.62M |
| September 18, 2026 | 4.03 | 4.06 | 4.06 | 4.06 | 3.96 | 4.34M |
| September 17, 2026 | 4.1 | 4.02 | 4.02 | 4.1 | 4 | 4.54M |
| September 16, 2026 | 4.11 | 4.1 | 4.1 | 4.19 | 4.07 | 2.88M |
| September 15, 2026 | 4.18 | 4.1 | 4.1 | 4.19 | 4.09 | 2.81M |
| September 11, 2026 | 4.35 | 4.27 | 4.27 | 4.44 | 4.27 | 5.92M |
| September 10, 2026 | 4.31 | 4.38 | 4.38 | 4.39 | 4.27 | 5.86M |
| September 09, 2026 | 4.35 | 4.31 | 4.31 | 4.39 | 4.29 | 3.51M |
| September 08, 2026 | 4.29 | 4.35 | 4.35 | 4.38 | 4.24 | 6.27M |
| September 07, 2026 | 4.14 | 4.23 | 4.23 | 4.25 | 4.12 | 4.4M |
| September 04, 2026 | 4.18 | 4.18 | 4.18 | 4.28 | 4.13 | 6.4M |
| September 03, 2026 | 4.15 | 4.06 | 4.06 | 4.16 | 4.02 | 4.33M |
| September 02, 2026 | 4.15 | 4.14 | 4.14 | 4.19 | 4.01 | 4.6M |
| September 01, 2026 | 4.23 | 4.15 | 4.15 | 4.24 | 4.14 | 4.17M |
| August 31, 2026 | 4.25 | 4.22 | 4.22 | 4.26 | 4.2 | 2.76M |
| August 28, 2026 | 4.26 | 4.25 | 4.25 | 4.27 | 4.23 | 3.13M |
| August 27, 2026 | 4.28 | 4.27 | 4.27 | 4.32 | 4.22 | 3.76M |
| August 26, 2026 | 4.24 | 4.28 | 4.28 | 4.31 | 4.23 | 2.9M |
| August 25, 2026 | 4.22 | 4.24 | 4.24 | 4.28 | 4.18 | 3.75M |
| August 24, 2026 | 4.35 | 4.26 | 4.26 | 4.36 | 4.25 | 2.8M |
| 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 |