Zhejiang Bangjie Holding Group Co.,Ltd (002634.SZ) SHZ
4.75
-0.5(-9.52%)
Currency In CNY
- 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 ¥380.61 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥710.01, while ¥1000 invested 1 year ago would be worth ¥1,304.95. This corresponds to total returns of -61.94%, -29%, 30.49%, respectively, with annualized returns of -9.21%, -6.62%, 30.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002634.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 5.2 | 4.75 | 4.75 | 5.24 | 4.73 | 48.33M |
| April 22, 2026 | 5.52 | 5.25 | 5.25 | 5.55 | 5.23 | 49.54M |
| April 21, 2026 | 5.65 | 5.6 | 5.6 | 5.84 | 5.54 | 43.64M |
| April 20, 2026 | 5.51 | 5.69 | 5.69 | 5.74 | 5.44 | 49.94M |
| April 17, 2026 | 5.85 | 5.8 | 5.8 | 5.92 | 5.44 | 92.99M |
| April 16, 2026 | 6.04 | 6.04 | 6.04 | 6.5 | 6.04 | 89.54M |
| April 15, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 4.88M |
| April 14, 2026 | 8.17 | 7.46 | 7.46 | 8.17 | 7.46 | 28.47M |
| April 13, 2026 | 8.65 | 8.29 | 8.29 | 8.69 | 8.25 | 30.96M |
| April 10, 2026 | 9.15 | 8.72 | 8.72 | 9.43 | 8.61 | 38.23M |
| April 09, 2026 | 9.5 | 9.34 | 9.34 | 9.67 | 9.12 | 33.75M |
| April 08, 2026 | 8.81 | 9.67 | 9.67 | 9.67 | 8.8 | 28.41M |
| April 07, 2026 | 8.71 | 8.79 | 8.79 | 9.37 | 8.41 | 44.86M |
| April 03, 2026 | 9.38 | 9.24 | 9.24 | 9.38 | 9.01 | 31.47M |
| April 02, 2026 | 9.09 | 9.21 | 9.21 | 9.4 | 8.91 | 37.77M |
| April 01, 2026 | 8.85 | 9.17 | 9.17 | 9.45 | 8.71 | 61.63M |
| March 31, 2026 | 8.7 | 8.94 | 8.94 | 8.94 | 8.4 | 35.46M |
| March 30, 2026 | 7.35 | 8.13 | 8.13 | 8.13 | 7.32 | 32.93M |
| March 27, 2026 | 6.95 | 7.39 | 7.39 | 7.43 | 6.81 | 15.62M |
| March 26, 2026 | 6.85 | 6.95 | 6.95 | 7.14 | 6.83 | 14.15M |
| March 25, 2026 | 6.42 | 6.91 | 6.91 | 6.91 | 6.33 | 20.84M |
| March 24, 2026 | 6.04 | 6.38 | 6.38 | 6.45 | 5.88 | 17.3M |
| March 23, 2026 | 6.11 | 5.89 | 5.89 | 6.13 | 5.77 | 20.53M |
| March 20, 2026 | 6.51 | 6.35 | 6.35 | 6.54 | 6.29 | 7.88M |
| March 19, 2026 | 6.45 | 6.51 | 6.51 | 6.62 | 6.4 | 7.45M |
| March 18, 2026 | 6.5 | 6.58 | 6.58 | 6.64 | 6.41 | 7.13M |
| March 17, 2026 | 6.72 | 6.52 | 6.52 | 6.84 | 6.5 | 6.92M |
| March 16, 2026 | 6.87 | 6.69 | 6.69 | 6.87 | 6.58 | 9.56M |
| March 13, 2026 | 7.07 | 6.86 | 6.86 | 7.14 | 6.8 | 9.6M |
| March 12, 2026 | 7.24 | 7.14 | 7.14 | 7.38 | 7.12 | 9.08M |
| March 11, 2026 | 7.61 | 7.25 | 7.25 | 7.61 | 7.16 | 16.46M |
| March 10, 2026 | 7.16 | 7.41 | 7.44 | 7.77 | 7.12 | 24.37M |
| March 09, 2026 | 7.06 | 7.06 | 7.06 | 7.11 | 6.81 | 9.88M |
| March 06, 2026 | 7.16 | 7.13 | 7.13 | 7.22 | 7 | 10.79M |
| March 05, 2026 | 6.94 | 7.18 | 7.18 | 7.24 | 6.72 | 15.24M |
| March 04, 2026 | 7.1 | 6.68 | 6.69 | 7.1 | 6.57 | 10.52M |
| March 03, 2026 | 6.91 | 6.88 | 6.88 | 7.27 | 6.82 | 14.33M |
| March 02, 2026 | 7.2 | 6.88 | 6.88 | 7.21 | 6.77 | 21.35M |
| February 27, 2026 | 7.1 | 7.29 | 7.29 | 7.42 | 7.07 | 13.19M |
| February 26, 2026 | 7.25 | 7.14 | 7.14 | 7.34 | 6.97 | 22.19M |
| February 25, 2026 | 7.59 | 7.21 | 7.21 | 7.6 | 7.12 | 24.29M |
| February 24, 2026 | 7.81 | 7.51 | 7.51 | 8.04 | 7.44 | 22.2M |
| February 13, 2026 | 7.53 | 7.65 | 7.65 | 7.8 | 7.35 | 24.75M |
| February 12, 2026 | 7.46 | 7.54 | 7.54 | 7.74 | 7.4 | 25.46M |
| February 11, 2026 | 7.18 | 7.48 | 7.48 | 7.68 | 7.12 | 34.04M |
| February 10, 2026 | 6.53 | 7.2 | 7.2 | 7.3 | 6.48 | 42.36M |
| February 09, 2026 | 6.84 | 6.66 | 6.66 | 7.17 | 6.56 | 56.82M |
| February 06, 2026 | 6.35 | 6.9 | 6.9 | 6.9 | 6.35 | 14.46M |
| February 05, 2026 | 6.09 | 6.27 | 6.27 | 6.32 | 5.97 | 20.28M |
| February 04, 2026 | 5.9 | 5.99 | 5.99 | 6.08 | 5.8 | 20.32M |
| February 03, 2026 | 5.6 | 5.76 | 5.76 | 5.82 | 5.57 | 24.17M |
| February 02, 2026 | 4.97 | 5.5 | 5.5 | 5.84 | 4.97 | 38.07M |
| January 30, 2026 | 5.67 | 5.52 | 5.52 | 5.88 | 5.41 | 27.88M |
| January 29, 2026 | 5.52 | 5.4 | 5.4 | 5.57 | 5.36 | 19.84M |
| January 28, 2026 | 6 | 5.63 | 5.63 | 6.06 | 5.58 | 37.98M |
| January 27, 2026 | 5.39 | 5.91 | 5.91 | 5.91 | 5.28 | 16.17M |
| January 26, 2026 | 5.95 | 5.37 | 5.37 | 5.99 | 5.33 | 27.77M |
| January 23, 2026 | 5.61 | 5.92 | 5.92 | 6.04 | 5.58 | 23.36M |
| January 22, 2026 | 5.77 | 5.6 | 5.6 | 5.8 | 5.56 | 13.99M |
| January 21, 2026 | 5.58 | 5.73 | 5.73 | 5.75 | 5.52 | 12.08M |
