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

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 ¥524.22 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,031.13, while ¥1000 invested 1 year ago would be worth ¥891.27. This corresponds to total returns of -47.58%, 3.11%, -10.87%, respectively, with annualized returns of -6.25%, 0.61%, -10.87%.

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
July 10, 2026	17.39	17.71	17.71	18.19	17.3	7.62M
July 09, 2026	17.41	17.4	17.4	17.53	16.71	7.02M
July 08, 2026	18.83	17.44	17.44	18.96	17.37	10.11M
July 07, 2026	19.3	18.65	18.65	19.79	18.54	8.33M
July 06, 2026	19.97	19.12	19.12	20	19.12	13.36M
July 03, 2026	17.98	19.88	19.88	19.88	17.98	12.29M
July 02, 2026	18.15	18.07	18.07	19.14	17.95	9.11M
July 01, 2026	17.29	17.93	17.93	18.33	17.29	7.89M
June 30, 2026	16.79	17.29	17.29	17.45	16.79	5.67M
June 29, 2026	17.02	16.84	16.84	17.2	16.46	5.9M
June 26, 2026	17.58	17.04	17.04	18.01	17.01	6.85M
June 25, 2026	18.4	17.78	17.78	18.48	17.71	6.83M
June 24, 2026	18.59	18.45	18.45	18.78	18.17	5.66M
June 23, 2026	18.8	18.8	18.8	19.19	18.47	6.8M
June 22, 2026	19.62	18.73	18.73	19.7	18.14	9.96M
June 18, 2026	19.39	19.61	19.61	19.77	19.25	7.04M
June 17, 2026	19.56	19.38	19.38	19.78	19.23	7.26M
June 16, 2026	19.43	19.56	19.56	20.12	19.21	11.06M
June 15, 2026	18	19.53	19.53	19.53	17.76	10.12M
June 12, 2026	17.72	17.75	17.75	18.23	17.52	5.49M
June 11, 2026	17.5	17.4	17.4	17.79	17.14	5.94M
June 10, 2026	18.57	17.74	17.74	18.65	17.65	6.92M
June 09, 2026	18.99	18.69	18.69	19.05	18.44	7.5M
June 08, 2026	18.3	18.94	18.94	19.26	18.2	10.14M
June 05, 2026	18	18.81	18.81	19.43	17.51	14.11M
June 04, 2026	17.95	18.18	18.18	18.6	17.89	6.67M
June 03, 2026	18.43	18.14	18.14	18.75	17.91	8.51M
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