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 ¥623.68 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥740.22, while ¥1000 invested 1 year ago would be worth ¥627.25. This corresponds to total returns of -37.63%, -25.98%, -37.27%, respectively, with annualized returns of -4.61%, -5.84%, -37.27%.

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
November 10, 2026	13.95	15.2	15.2	15.2	13.95	18.03M
November 09, 2026	13.84	13.82	13.82	14.19	13.67	4.61M
November 06, 2026	13.46	13.66	13.66	13.97	13.46	4.5M
November 05, 2026	13.61	14.07	14.07	14.15	13.47	7.96M
November 04, 2026	13.2	13.61	13.61	13.75	12.84	8.66M
November 03, 2026	13.46	13.2	13.2	13.69	13.07	5.57M
November 02, 2026	13.5	13.59	13.59	13.7	12.9	8.48M
October 30, 2026	13.7	13.48	13.48	14.28	13.48	8.63M
October 29, 2026	14.73	14.04	14.04	14.79	14	9.71M
October 28, 2026	14.24	14.81	14.81	15.23	14.24	11.12M
October 27, 2026	14.32	14.24	14.24	14.82	14.22	5.94M
October 26, 2026	14.67	14.32	14.32	14.88	14.29	7.24M
October 23, 2026	13.84	14.77	14.77	14.88	13.4	11.58M
October 22, 2026	14.03	14.01	14.01	14.3	13.94	5M
October 21, 2026	13.97	14.01	14.01	14.17	13.89	4.53M
October 20, 2026	13.92	13.99	13.99	14.13	13.83	5.33M
October 19, 2026	13.56	14.07	14.07	14.2	13.56	4.55M
October 16, 2026	13.54	13.78	13.78	14.08	13.5	5.82M
October 15, 2026	13.59	13.4	13.4	13.69	13.38	3.68M
October 14, 2026	14.13	13.85	13.85	14.25	13.83	5.08M
October 13, 2026	14	14.31	14.31	14.8	13.62	6.65M
October 12, 2026	14.33	14.09	14.09	14.38	14.02	3.09M
October 09, 2026	14.05	14.37	14.37	14.4	13.66	4.54M
October 08, 2026	14.31	14.12	14.12	14.48	13.97	3.87M
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