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 ¥612.14 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥892.31, while ¥1000 invested 1 year ago would be worth ¥824.16. This corresponds to total returns of -38.79%, -10.77%, -17.58%, respectively, with annualized returns of -4.79%, -2.25%, -17.58%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 4.86 | 4.9 | 4.9 | 4.94 | 4.83 | 25.1M |
| August 07, 2026 | 4.84 | 4.84 | 4.84 | 4.87 | 4.79 | 22.71M |
| August 06, 2026 | 4.9 | 4.84 | 4.84 | 4.91 | 4.77 | 31.56M |
| August 05, 2026 | 4.9 | 4.91 | 4.91 | 4.93 | 4.79 | 32.31M |
| August 04, 2026 | 4.93 | 4.89 | 4.89 | 4.95 | 4.88 | 24.53M |
| August 03, 2026 | 4.92 | 4.93 | 4.93 | 4.96 | 4.88 | 27.13M |
| July 31, 2026 | 4.98 | 4.94 | 4.94 | 5.04 | 4.92 | 43.53M |
| July 30, 2026 | 4.95 | 5.01 | 5.01 | 5.03 | 4.93 | 29.86M |
| July 29, 2026 | 4.85 | 4.95 | 4.95 | 4.98 | 4.83 | 37.77M |
| July 28, 2026 | 4.74 | 4.85 | 4.85 | 4.87 | 4.7 | 32.14M |
| July 27, 2026 | 4.62 | 4.75 | 4.75 | 4.76 | 4.61 | 26.46M |
| July 24, 2026 | 4.69 | 4.64 | 4.64 | 4.71 | 4.61 | 20.1M |
| July 23, 2026 | 4.61 | 4.69 | 4.69 | 4.69 | 4.58 | 24.94M |
| July 22, 2026 | 4.67 | 4.63 | 4.63 | 4.68 | 4.56 | 36.81M |
| July 21, 2026 | 4.66 | 4.67 | 4.67 | 4.78 | 4.62 | 46.31M |
| July 20, 2026 | 4.68 | 4.67 | 4.67 | 4.76 | 4.61 | 40.59M |
| July 17, 2026 | 4.76 | 4.68 | 4.68 | 4.88 | 4.67 | 32.55M |
| July 16, 2026 | 4.78 | 4.77 | 4.77 | 4.83 | 4.71 | 28.8M |
| July 15, 2026 | 4.64 | 4.8 | 4.8 | 4.83 | 4.64 | 35.66M |
| July 14, 2026 | 4.58 | 4.67 | 4.67 | 4.73 | 4.57 | 36.08M |
| July 13, 2026 | 4.6 | 4.59 | 4.59 | 4.67 | 4.55 | 38.94M |
| July 10, 2026 | 4.58 | 4.6 | 4.6 | 4.66 | 4.52 | 25.34M |
| July 09, 2026 | 4.71 | 4.6 | 4.6 | 4.71 | 4.55 | 39.06M |
| July 08, 2026 | 4.79 | 4.74 | 4.74 | 4.86 | 4.66 | 36.46M |
| July 07, 2026 | 4.67 | 4.83 | 4.83 | 4.85 | 4.66 | 67.3M |
| July 06, 2026 | 4.45 | 4.59 | 4.59 | 4.69 | 4.42 | 43.39M |
| July 03, 2026 | 4.4 | 4.45 | 4.45 | 4.5 | 4.38 | 25.88M |
| July 02, 2026 | 4.38 | 4.4 | 4.4 | 4.47 | 4.37 | 24.77M |
| July 01, 2026 | 4.26 | 4.4 | 4.4 | 4.43 | 4.21 | 37.23M |
| June 30, 2026 | 4.33 | 4.26 | 4.26 | 4.35 | 4.2 | 30.65M |
| June 29, 2026 | 4.26 | 4.36 | 4.36 | 4.38 | 4.14 | 28.96M |
| June 26, 2026 | 4.35 | 4.28 | 4.28 | 4.36 | 4.26 | 24.85M |
| June 25, 2026 | 4.41 | 4.36 | 4.36 | 4.44 | 4.34 | 21.91M |
| June 24, 2026 | 4.52 | 4.43 | 4.43 | 4.52 | 4.4 | 19.57M |
| June 23, 2026 | 4.45 | 4.52 | 4.52 | 4.58 | 4.45 | 28.7M |
| June 22, 2026 | 4.47 | 4.48 | 4.48 | 4.49 | 4.32 | 36.2M |
| June 18, 2026 | 4.51 | 4.48 | 4.48 | 4.58 | 4.42 | 36.74M |
| June 17, 2026 | 4.41 | 4.36 | 4.36 | 4.41 | 4.3 | 26.77M |
| June 16, 2026 | 4.49 | 4.42 | 4.42 | 4.49 | 4.38 | 31.62M |
| June 15, 2026 | 4.6 | 4.51 | 4.51 | 4.68 | 4.45 | 40.41M |
| June 12, 2026 | 4.53 | 4.6 | 4.6 | 4.6 | 4.45 | 32.89M |
| June 11, 2026 | 4.63 | 4.49 | 4.49 | 4.63 | 4.46 | 22.59M |
| June 10, 2026 | 4.53 | 4.63 | 4.63 | 4.64 | 4.52 | 21.23M |
| June 09, 2026 | 4.7 | 4.56 | 4.56 | 4.71 | 4.5 | 26.13M |
| June 08, 2026 | 4.78 | 4.7 | 4.7 | 4.8 | 4.65 | 22.77M |
| June 05, 2026 | 4.85 | 4.83 | 4.83 | 4.9 | 4.77 | 23.8M |
| June 04, 2026 | 4.97 | 4.91 | 4.91 | 4.99 | 4.84 | 25.25M |
| June 03, 2026 | 5.02 | 4.96 | 4.96 | 5.04 | 4.96 | 24.88M |
| June 02, 2026 | 5.08 | 5.04 | 5.04 | 5.11 | 5.04 | 18.95M |
| June 01, 2026 | 5.02 | 5.09 | 5.09 | 5.1 | 4.96 | 31.09M |
| May 29, 2026 | 5.04 | 5.03 | 5.03 | 5.08 | 5.01 | 25.61M |
AD
