ORG Technology Co.,Ltd. (002701.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002701.SZ Historical Return
If you invested ¥1000 in ORG Technology Co.,Ltd. (002701.SZ) 10 years ago, it would be worth ¥537.66 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥644.86, while ¥1000 invested 1 year ago would be worth ¥680.92. This corresponds to total returns of -46.23%, -35.51%, -31.91%, respectively, with annualized returns of -6.02%, -8.4%, -31.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002701.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.2 | 4.16 | 4.16 | 4.2 | 4.16 | 19.58M |
| November 10, 2026 | 4.27 | 4.2 | 4.2 | 4.31 | 4.2 | 19.32M |
| November 09, 2026 | 4.33 | 4.25 | 4.25 | 4.34 | 4.24 | 18.54M |
| November 06, 2026 | 4.29 | 4.3 | 4.3 | 4.34 | 4.27 | 14.59M |
| November 05, 2026 | 4.3 | 4.34 | 4.34 | 4.35 | 4.26 | 23.44M |
| November 04, 2026 | 4.26 | 4.3 | 4.3 | 4.34 | 4.24 | 34.71M |
| November 03, 2026 | 4.22 | 4.26 | 4.26 | 4.28 | 4.2 | 24.06M |
| November 02, 2026 | 4.16 | 4.22 | 4.22 | 4.26 | 4.15 | 30.91M |
| October 30, 2026 | 4.09 | 4.16 | 4.16 | 4.21 | 4.07 | 25.51M |
| October 29, 2026 | 4.19 | 4.12 | 4.12 | 4.2 | 4.06 | 31.98M |
| October 28, 2026 | 4.24 | 4.19 | 4.19 | 4.29 | 4.17 | 25.98M |
| October 27, 2026 | 4.34 | 4.22 | 4.22 | 4.35 | 4.22 | 20.46M |
| October 26, 2026 | 4.26 | 4.33 | 4.33 | 4.35 | 4.25 | 17.92M |
| October 23, 2026 | 4.25 | 4.29 | 4.29 | 4.33 | 4.18 | 37.15M |
| October 22, 2026 | 4.23 | 4.2 | 4.2 | 4.23 | 4.17 | 18.44M |
| October 21, 2026 | 4.26 | 4.24 | 4.24 | 4.3 | 4.2 | 14.05M |
| October 20, 2026 | 4.32 | 4.28 | 4.28 | 4.32 | 4.24 | 16.25M |
| October 19, 2026 | 4.22 | 4.3 | 4.3 | 4.32 | 4.2 | 22.38M |
| October 16, 2026 | 4.2 | 4.24 | 4.24 | 4.3 | 4.17 | 23.78M |
| October 15, 2026 | 4.25 | 4.18 | 4.18 | 4.34 | 4.16 | 30.1M |
| October 14, 2026 | 4.29 | 4.29 | 4.29 | 4.33 | 4.25 | 19.55M |
| October 13, 2026 | 4.37 | 4.32 | 4.32 | 4.37 | 4.26 | 21.53M |
| October 12, 2026 | 4.38 | 4.37 | 4.37 | 4.45 | 4.36 | 16.73M |
| October 09, 2026 | 4.32 | 4.39 | 4.39 | 4.39 | 4.3 | 29.01M |
| October 08, 2026 | 4.32 | 4.33 | 4.33 | 4.37 | 4.24 | 18.16M |
| September 30, 2026 | 4.21 | 4.32 | 4.32 | 4.34 | 4.21 | 21M |
| September 29, 2026 | 4.25 | 4.22 | 4.22 | 4.27 | 4.19 | 18.06M |
| September 28, 2026 | 4.32 | 4.24 | 4.24 | 4.33 | 4.21 | 23.05M |
| September 24, 2026 | 4.38 | 4.32 | 4.32 | 4.39 | 4.3 | 15.49M |
| September 23, 2026 | 4.39 | 4.38 | 4.38 | 4.44 | 4.38 | 14.77M |
| September 22, 2026 | 4.39 | 4.4 | 4.4 | 4.43 | 4.39 | 14.35M |
| September 21, 2026 | 4.38 | 4.41 | 4.41 | 4.42 | 4.35 | 17.67M |
| September 18, 2026 | 4.39 | 4.38 | 4.38 | 4.42 | 4.37 | 15.98M |
| September 17, 2026 | 4.42 | 4.38 | 4.38 | 4.42 | 4.37 | 14.26M |
| September 16, 2026 | 4.43 | 4.43 | 4.43 | 4.44 | 4.37 | 20.18M |
| September 15, 2026 | 4.43 | 4.44 | 4.44 | 4.46 | 4.4 | 12.67M |
| September 11, 2026 | 4.52 | 4.47 | 4.47 | 4.52 | 4.42 | 23.04M |
| September 10, 2026 | 4.52 | 4.51 | 4.51 | 4.55 | 4.48 | 16.59M |
| September 09, 2026 | 4.52 | 4.54 | 4.54 | 4.59 | 4.52 | 13.73M |
| September 08, 2026 | 4.53 | 4.57 | 4.57 | 4.6 | 4.51 | 27.49M |
| September 07, 2026 | 4.55 | 4.54 | 4.54 | 4.58 | 4.51 | 20.53M |
| September 04, 2026 | 4.52 | 4.55 | 4.55 | 4.59 | 4.5 | 23.29M |
| September 03, 2026 | 4.44 | 4.52 | 4.52 | 4.54 | 4.43 | 27.49M |
| September 02, 2026 | 4.47 | 4.44 | 4.44 | 4.48 | 4.38 | 24.87M |
| September 01, 2026 | 4.49 | 4.48 | 4.48 | 4.54 | 4.45 | 40.85M |
| August 31, 2026 | 4.73 | 4.46 | 4.46 | 4.73 | 4.45 | 72.84M |
| August 28, 2026 | 4.79 | 4.85 | 4.85 | 4.88 | 4.77 | 19.43M |
| August 27, 2026 | 4.81 | 4.79 | 4.79 | 4.84 | 4.76 | 15.29M |
| August 26, 2026 | 4.78 | 4.8 | 4.8 | 4.85 | 4.78 | 13.83M |
| August 25, 2026 | 4.72 | 4.79 | 4.79 | 4.83 | 4.7 | 23.21M |
| August 24, 2026 | 4.64 | 4.72 | 4.72 | 4.73 | 4.62 | 20.29M |
| August 21, 2026 | 4.68 | 4.64 | 4.64 | 4.7 | 4.62 | 14.5M |
| August 20, 2026 | 4.71 | 4.69 | 4.69 | 4.78 | 4.66 | 16.44M |
| August 19, 2026 | 4.73 | 4.72 | 4.72 | 4.76 | 4.68 | 23.24M |
| August 18, 2026 | 4.76 | 4.73 | 4.73 | 4.78 | 4.7 | 20.13M |
| August 17, 2026 | 4.78 | 4.76 | 4.76 | 4.85 | 4.71 | 25.19M |
| August 14, 2026 | 4.85 | 4.77 | 4.77 | 4.85 | 4.77 | 15.26M |
| August 13, 2026 | 4.93 | 4.82 | 4.82 | 4.93 | 4.82 | 28.57M |
| August 12, 2026 | 4.87 | 4.93 | 4.93 | 4.97 | 4.84 | 21.69M |
| August 11, 2026 | 4.9 | 4.86 | 4.86 | 4.94 | 4.85 | 19.94M |
AD
