Changying Xinzhi Technology Co.,Ltd. (002664.SZ) SHZ

18.57

+0.16(+0.87%)

Updated at June 02 03:04PM

Currency In CNY

002664.SZ Historical Return

If you invested ¥1000 in Changying Xinzhi Technology Co.,Ltd. (002664.SZ) 10 years ago, it would be worth ¥612.67 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,412.17, while ¥1000 invested 1 year ago would be worth ¥849.11. This corresponds to total returns of -38.73%, 41.22%, -15.09%, respectively, with annualized returns of -4.78%, 7.14%, -15.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002664.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	18.45	18.57	18.57	18.82	17.9	8.28M
June 01, 2026	19	18.41	18.41	19.14	18.4	10.23M
May 29, 2026	20.25	19.2	19.2	20.59	18.97	11.32M
May 28, 2026	20.75	20.28	20.28	20.79	19.92	11.36M
May 27, 2026	22.3	20.63	20.63	22.53	20.5	18.28M
May 26, 2026	23.46	22.6	22.6	23.5	22.14	15.15M
May 25, 2026	23	23.14	23.14	23.48	22.74	14.76M
May 22, 2026	22.75	22.73	22.73	23.08	22.25	11.95M
May 21, 2026	23	22.69	22.69	23.38	22.37	17.49M
May 20, 2026	23	22.44	22.44	23	22.22	10.74M
May 19, 2026	22.98	23.18	23.18	23.35	22.8	13.08M
May 18, 2026	23	22.91	22.91	23.32	22.66	13.75M
May 15, 2026	22.46	23.26	23.26	24.28	22.14	21.49M
May 14, 2026	23.33	22.49	22.49	23.41	22.48	11.61M
May 13, 2026	23.09	23.3	23.3	23.49	22.9	10.93M
May 12, 2026	23.31	23.32	23.32	23.6	22.78	14.96M
May 11, 2026	23.4	23.54	23.54	23.85	23.14	19.94M
May 08, 2026	22.83	23.63	23.63	24.05	22.66	38.25M
May 07, 2026	20.5	22.39	22.39	22.39	20.37	22.05M
May 06, 2026	20.25	20.35	20.35	20.54	20.2	7.07M
April 30, 2026	19.75	20.12	20.12	20.32	19.72	5.81M
April 29, 2026	19.55	19.84	19.84	19.91	19.5	4.39M
April 28, 2026	20.1	19.6	19.6	20.31	19.49	6.29M
April 27, 2026	19.58	20.2	20.2	20.54	19.45	8.72M
April 24, 2026	19.93	19.69	19.69	20.01	19.45	6.75M
April 23, 2026	20.83	19.99	19.99	20.95	19.89	10.62M
April 22, 2026	20.83	20.82	20.82	20.99	20.4	9.24M
April 21, 2026	21.26	20.99	20.99	21.42	20.75	8.63M
April 20, 2026	21.86	21.33	21.33	22.01	20.7	17.57M
April 17, 2026	21.45	22.07	22.07	22.09	21.3	10.43M
April 16, 2026	21.42	21.5	21.5	21.75	21.2	6.07M
April 15, 2026	21.41	21.19	21.19	21.56	21.13	5.97M
April 14, 2026	21.06	21.31	21.31	21.33	20.86	5.77M
April 13, 2026	20.83	20.87	20.87	21.04	20.7	4.95M
April 10, 2026	20.79	20.98	20.98	21.3	20.76	6.39M
April 09, 2026	20.42	20.64	20.64	21.29	20.3	7.54M
April 08, 2026	19.98	20.62	20.62	20.68	19.93	8.55M
April 07, 2026	19.49	19.52	19.52	19.63	19.29	4.14M
April 03, 2026	19.58	19.5	19.5	19.87	19.44	5.39M
April 02, 2026	19.95	19.6	19.6	20.1	19.48	4.89M
April 01, 2026	20.01	20.05	20.05	20.27	19.8	6.72M
March 31, 2026	19.55	19.45	19.45	19.85	19.35	6.11M
March 30, 2026	19.01	19.43	19.43	19.6	18.9	10.26M
March 27, 2026	19.63	20.21	20.21	20.27	19.63	5.01M
March 26, 2026	20.15	19.98	19.98	20.41	19.86	6.54M
March 25, 2026	19.4	20.13	20.13	20.28	19.4	8.79M
March 24, 2026	19.67	19.41	19.41	19.75	18.91	8.36M
March 23, 2026	19.42	19.2	19.2	20.21	19.12	11.78M
March 20, 2026	20.36	19.53	19.53	20.49	19.53	7.77M
March 19, 2026	20.8	20.32	20.32	20.81	20.23	6.34M
March 18, 2026	21.27	21.13	21.13	21.3	20.71	5.91M
March 17, 2026	21.86	21.1	21.1	21.87	21.04	6.49M
March 16, 2026	21.59	21.72	21.72	21.72	21.36	4.83M
March 13, 2026	21.8	21.59	21.59	22.17	21.53	7.3M
March 12, 2026	22.36	21.91	21.91	22.44	21.83	7.01M
March 11, 2026	22.68	22.36	22.36	22.85	22.23	7.52M
March 10, 2026	23.06	22.61	22.68	23.06	22.42	4.39M
March 09, 2026	22.4	22.25	22.25	22.5	21.66	11.08M
March 06, 2026	23.06	22.93	22.93	23.43	22.78	7.65M
March 05, 2026	23.16	23.05	23.05	23.3	22.8	5.47M