ORG Technology Co.,Ltd. (002701.SZ) SHZ
4.97
-0.07000021(-1.39%)
Currency In CNY
- 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 ¥685.87 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,057.08, while ¥1000 invested 1 year ago would be worth ¥914.08. This corresponds to total returns of -31.41%, 5.71%, -8.59%, respectively, with annualized returns of -3.7%, 1.12%, -8.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002701.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 4.97 | 5.04 | 5.04 | 5.14 | 4.96 | 27.09M |
| May 27, 2026 | 5.01 | 4.98 | 4.98 | 5.04 | 4.92 | 22.37M |
| May 26, 2026 | 5.01 | 4.99 | 4.99 | 5.04 | 4.98 | 19.78M |
| May 25, 2026 | 5.02 | 5.02 | 5.02 | 5.05 | 4.96 | 15.47M |
| May 22, 2026 | 5.06 | 5.03 | 5.03 | 5.09 | 5.01 | 19.48M |
| May 21, 2026 | 5.15 | 5.05 | 5.05 | 5.2 | 5.04 | 22.11M |
| May 20, 2026 | 5.17 | 5.16 | 5.16 | 5.2 | 5.09 | 22.57M |
| May 19, 2026 | 5.12 | 5.15 | 5.15 | 5.17 | 5.1 | 13.55M |
| May 18, 2026 | 5.19 | 5.13 | 5.13 | 5.19 | 5.08 | 19.25M |
| May 15, 2026 | 5.25 | 5.19 | 5.19 | 5.26 | 5.15 | 24.22M |
| May 14, 2026 | 5.32 | 5.26 | 5.26 | 5.34 | 5.25 | 19.97M |
| May 13, 2026 | 5.3 | 5.29 | 5.29 | 5.33 | 5.25 | 21.34M |
| May 12, 2026 | 5.36 | 5.31 | 5.31 | 5.36 | 5.29 | 19.34M |
| May 11, 2026 | 5.44 | 5.35 | 5.35 | 5.45 | 5.33 | 30.72M |
| May 08, 2026 | 5.48 | 5.42 | 5.42 | 5.48 | 5.42 | 19.75M |
| May 07, 2026 | 5.55 | 5.46 | 5.46 | 5.6 | 5.43 | 33.94M |
| May 06, 2026 | 5.51 | 5.54 | 5.54 | 5.55 | 5.46 | 43.16M |
| April 30, 2026 | 5.45 | 5.5 | 5.5 | 5.53 | 5.42 | 36.05M |
| April 29, 2026 | 5.31 | 5.45 | 5.45 | 5.48 | 5.31 | 38.17M |
| April 28, 2026 | 5.35 | 5.35 | 5.35 | 5.38 | 5.28 | 21.01M |
| April 27, 2026 | 5.38 | 5.35 | 5.35 | 5.44 | 5.34 | 23.74M |
| April 24, 2026 | 5.4 | 5.38 | 5.38 | 5.45 | 5.35 | 30.95M |
| April 23, 2026 | 5.38 | 5.43 | 5.43 | 5.49 | 5.34 | 44.01M |
| April 22, 2026 | 5.39 | 5.39 | 5.39 | 5.43 | 5.37 | 30.41M |
| April 21, 2026 | 5.32 | 5.4 | 5.4 | 5.44 | 5.32 | 33.52M |
| April 20, 2026 | 5.3 | 5.32 | 5.32 | 5.34 | 5.26 | 24.11M |
| April 17, 2026 | 5.38 | 5.3 | 5.3 | 5.4 | 5.29 | 37.15M |
| April 16, 2026 | 5.39 | 5.4 | 5.4 | 5.46 | 5.37 | 40.64M |
| April 15, 2026 | 5.4 | 5.4 | 5.4 | 5.48 | 5.37 | 39.21M |
| April 14, 2026 | 5.38 | 5.36 | 5.36 | 5.47 | 5.28 | 45.4M |
| April 13, 2026 | 5.29 | 5.4 | 5.4 | 5.48 | 5.25 | 86.02M |
| April 10, 2026 | 5.56 | 5.4 | 5.4 | 5.6 | 5.39 | 131.61M |
| April 09, 2026 | 5.15 | 5.09 | 5.09 | 5.16 | 5.08 | 14.78M |
| April 08, 2026 | 5.13 | 5.17 | 5.17 | 5.18 | 5.12 | 20.61M |
| April 07, 2026 | 4.99 | 5.06 | 5.06 | 5.08 | 4.97 | 15.86M |
| April 03, 2026 | 5.09 | 4.97 | 4.97 | 5.1 | 4.96 | 14.81M |
| April 02, 2026 | 5.14 | 5.09 | 5.09 | 5.15 | 5.04 | 14.68M |
| April 01, 2026 | 5.15 | 5.14 | 5.14 | 5.17 | 5.1 | 13.94M |
| March 31, 2026 | 5.1 | 5.1 | 5.1 | 5.19 | 5.1 | 19.31M |
| March 30, 2026 | 5.05 | 5.11 | 5.11 | 5.13 | 5.02 | 16.91M |
| March 27, 2026 | 5.03 | 5.1 | 5.1 | 5.13 | 5.02 | 15.17M |
| March 26, 2026 | 5.08 | 5.08 | 5.08 | 5.13 | 5.05 | 18.16M |
| March 25, 2026 | 4.99 | 5.07 | 5.07 | 5.1 | 4.98 | 23.72M |
| March 24, 2026 | 4.98 | 4.98 | 4.98 | 5 | 4.9 | 19.17M |
| March 23, 2026 | 5.1 | 4.91 | 4.91 | 5.1 | 4.85 | 38.21M |
| March 20, 2026 | 5.19 | 5.2 | 5.2 | 5.29 | 5.19 | 23.54M |
| March 19, 2026 | 5.28 | 5.21 | 5.21 | 5.3 | 5.18 | 26.93M |
| March 18, 2026 | 5.35 | 5.31 | 5.31 | 5.36 | 5.28 | 21.24M |
| March 17, 2026 | 5.39 | 5.36 | 5.36 | 5.41 | 5.34 | 16.16M |
| March 16, 2026 | 5.38 | 5.36 | 5.36 | 5.42 | 5.34 | 18.94M |
| March 13, 2026 | 5.4 | 5.38 | 5.38 | 5.45 | 5.36 | 18.81M |
| March 12, 2026 | 5.4 | 5.38 | 5.38 | 5.42 | 5.36 | 21.47M |
| March 11, 2026 | 5.38 | 5.4 | 5.4 | 5.43 | 5.34 | 20.07M |
| March 10, 2026 | 5.26 | 5.36 | 5.36 | 5.39 | 5.26 | 11.61M |
| March 09, 2026 | 5.4 | 5.33 | 5.33 | 5.41 | 5.29 | 32.72M |
| March 06, 2026 | 5.26 | 5.45 | 5.45 | 5.47 | 5.25 | 36.04M |
| March 05, 2026 | 5.32 | 5.26 | 5.26 | 5.35 | 5.25 | 29.67M |
