Changying Xinzhi Technology Co.,Ltd. (002664.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002664.SZ Historical Return
If you invested ¥1000 in Changying Xinzhi Technology Co.,Ltd. (002664.SZ) 10 years ago, it would be worth ¥597 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥840.28, while ¥1000 invested 1 year ago would be worth ¥472.28. This corresponds to total returns of -40.3%, -15.97%, -52.77%, respectively, with annualized returns of -5.03%, -3.43%, -52.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002664.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 14.55 | 14.31 | 14.31 | 14.59 | 14.27 | 2.85M |
| September 29, 2026 | 14.53 | 14.32 | 14.32 | 14.58 | 14.25 | 3.25M |
| September 28, 2026 | 14.66 | 14.35 | 14.35 | 14.83 | 14.3 | 4.22M |
| September 24, 2026 | 14.93 | 14.72 | 14.72 | 15.1 | 14.71 | 2.93M |
| September 23, 2026 | 14.73 | 14.88 | 14.88 | 15.04 | 14.73 | 2.06M |
| September 22, 2026 | 14.73 | 14.94 | 14.94 | 15.26 | 14.73 | 2.81M |
| September 21, 2026 | 14.86 | 15 | 15 | 15.27 | 14.86 | 3.58M |
| September 18, 2026 | 14.73 | 14.86 | 14.86 | 14.9 | 14.65 | 3.59M |
| September 17, 2026 | 14.29 | 14.59 | 14.59 | 14.69 | 14.18 | 4.39M |
| September 16, 2026 | 14.19 | 14.3 | 14.3 | 14.34 | 13.99 | 3.27M |
| September 15, 2026 | 14.5 | 14.17 | 14.17 | 14.55 | 14.15 | 2.89M |
| September 11, 2026 | 14.75 | 14.45 | 14.45 | 14.79 | 14.31 | 4.98M |
| September 10, 2026 | 15.05 | 14.88 | 14.88 | 15.2 | 14.85 | 3.2M |
| September 09, 2026 | 15.33 | 15.23 | 15.23 | 15.46 | 15.18 | 2.82M |
| September 08, 2026 | 15.64 | 15.33 | 15.33 | 15.65 | 15.31 | 4.35M |
| September 07, 2026 | 15.2 | 15.6 | 15.6 | 15.96 | 15.16 | 5.03M |
| September 04, 2026 | 15.61 | 15.2 | 15.2 | 15.73 | 15.15 | 3.54M |
| September 03, 2026 | 15.42 | 15.54 | 15.54 | 15.63 | 15.41 | 2.93M |
| September 02, 2026 | 15.55 | 15.39 | 15.39 | 15.55 | 15.21 | 3.03M |
| September 01, 2026 | 15.47 | 15.52 | 15.52 | 15.68 | 15.45 | 3.04M |
| August 31, 2026 | 15.22 | 15.53 | 15.53 | 15.55 | 15.13 | 3.4M |
| August 28, 2026 | 15.68 | 15.37 | 15.37 | 15.87 | 15.36 | 5.26M |
| August 27, 2026 | 15.16 | 15.76 | 15.76 | 16.05 | 15.1 | 6.65M |
| August 26, 2026 | 15.17 | 15.19 | 15.19 | 15.42 | 15.08 | 2.81M |
| August 25, 2026 | 14.85 | 15.3 | 15.3 | 15.34 | 14.76 | 4.1M |
| August 24, 2026 | 15.2 | 14.92 | 14.92 | 15.33 | 14.75 | 3.47M |
| August 21, 2026 | 15.11 | 15.25 | 15.25 | 15.31 | 14.96 | 3.09M |
| August 20, 2026 | 15.27 | 15.23 | 15.23 | 15.38 | 15.03 | 4.35M |
| August 19, 2026 | 16.02 | 15.1 | 15.1 | 16.06 | 15.08 | 7.75M |
| August 18, 2026 | 16.35 | 16.16 | 16.16 | 16.6 | 15.82 | 9.86M |
| August 17, 2026 | 16.45 | 16.61 | 16.61 | 16.65 | 16.18 | 4.46M |
| August 14, 2026 | 16.55 | 16.32 | 16.32 | 16.6 | 16.19 | 3.14M |
| August 13, 2026 | 16.61 | 16.42 | 16.42 | 16.95 | 16.42 | 4.48M |
| August 12, 2026 | 16.3 | 16.61 | 16.61 | 16.72 | 16.14 | 4.66M |
| August 11, 2026 | 16.36 | 16.3 | 16.3 | 16.62 | 16 | 6.46M |
| August 10, 2026 | 16.32 | 16.38 | 16.38 | 16.64 | 16.07 | 8.81M |
| August 07, 2026 | 16.31 | 16.65 | 16.65 | 17.36 | 16.27 | 15.44M |
| August 06, 2026 | 16.32 | 15.96 | 15.96 | 16.32 | 15.74 | 7.83M |
| August 05, 2026 | 16.18 | 16.36 | 16.36 | 16.43 | 16.1 | 5.94M |
| August 04, 2026 | 16.2 | 16.16 | 16.16 | 16.3 | 15.92 | 4.83M |
| August 03, 2026 | 15.79 | 16.17 | 16.17 | 16.22 | 15.69 | 4.24M |
| July 31, 2026 | 15.6 | 15.83 | 15.83 | 15.97 | 15.59 | 5.7M |
| July 30, 2026 | 15.5 | 15.38 | 15.38 | 15.69 | 15.21 | 4.17M |
| July 29, 2026 | 14.96 | 15.59 | 15.59 | 15.89 | 14.96 | 6.29M |
| July 28, 2026 | 14.8 | 15.03 | 15.03 | 15.22 | 14.65 | 4.1M |
| July 27, 2026 | 14.47 | 14.84 | 14.84 | 14.98 | 14.38 | 4.13M |
| July 24, 2026 | 14.6 | 14.38 | 14.38 | 14.8 | 14.37 | 4.06M |
| July 23, 2026 | 14.42 | 14.81 | 14.81 | 14.81 | 14.33 | 4.59M |
| July 22, 2026 | 15.05 | 14.53 | 14.53 | 15.05 | 14.34 | 7.07M |
| July 21, 2026 | 14.96 | 15.13 | 15.13 | 15.29 | 14.5 | 7.59M |
| July 20, 2026 | 15.55 | 14.93 | 14.93 | 15.68 | 14.72 | 6.15M |
| July 17, 2026 | 16.25 | 15.35 | 15.35 | 16.36 | 15.23 | 6.27M |
| July 16, 2026 | 16.05 | 16.25 | 16.25 | 16.55 | 15.98 | 4.48M |
| July 15, 2026 | 16.22 | 16.2 | 16.2 | 16.5 | 15.98 | 5.11M |
| July 14, 2026 | 16.22 | 16.36 | 16.36 | 16.36 | 15.71 | 5.69M |
| July 13, 2026 | 17.46 | 16.2 | 16.2 | 17.46 | 16.2 | 10.03M |
| 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 |
AD
