HaiXin Foods Co.,Ltd (002702.SZ) SHZ
5.43
-0.26(-4.57%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.43
-0.26(-4.57%)
Currency In CNY
If you invested ¥1000 in HaiXin Foods Co.,Ltd (002702.SZ) 10 years ago, it would be worth ¥465.3 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥870.19, while ¥1000 invested 1 year ago would be worth ¥1,256.94. This corresponds to total returns of -53.47%, -12.98%, 25.69%, respectively, with annualized returns of -7.36%, -2.74%, 25.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.5 | 5.69 | 5.69 | 5.79 | 5.41 | 31.71M |
| May 29, 2026 | 5.35 | 5.5 | 5.5 | 5.78 | 5.35 | 30.27M |
| May 28, 2026 | 5.33 | 5.35 | 5.35 | 5.39 | 5.23 | 9.71M |
| May 27, 2026 | 5.37 | 5.34 | 5.34 | 5.39 | 5.21 | 14.03M |
| May 26, 2026 | 5.5 | 5.37 | 5.37 | 5.55 | 5.31 | 11.69M |
| May 25, 2026 | 5.6 | 5.52 | 5.52 | 5.66 | 5.47 | 11.28M |
| May 22, 2026 | 5.56 | 5.61 | 5.61 | 5.65 | 5.51 | 11.97M |
| May 21, 2026 | 5.84 | 5.53 | 5.53 | 5.84 | 5.5 | 13.06M |
| May 20, 2026 | 5.84 | 5.74 | 5.74 | 5.84 | 5.71 | 10.56M |
| May 19, 2026 | 5.9 | 5.82 | 5.82 | 5.93 | 5.72 | 11.68M |
| May 18, 2026 | 5.84 | 5.87 | 5.87 | 5.89 | 5.74 | 13.49M |
| May 15, 2026 | 6.04 | 5.84 | 5.84 | 6.04 | 5.8 | 13.79M |
| May 14, 2026 | 6.1 | 5.98 | 5.98 | 6.11 | 5.96 | 15.97M |
| May 13, 2026 | 5.98 | 6.1 | 6.1 | 6.12 | 5.94 | 18.89M |
| May 12, 2026 | 6.1 | 5.98 | 5.98 | 6.12 | 5.94 | 16.36M |
| May 11, 2026 | 6.18 | 6.11 | 6.11 | 6.18 | 6.03 | 15.65M |
| May 08, 2026 | 5.98 | 6.17 | 6.17 | 6.2 | 5.98 | 22.25M |
| May 07, 2026 | 6.07 | 6 | 6 | 6.09 | 5.98 | 19.27M |
| May 06, 2026 | 6 | 6.05 | 6.05 | 6.06 | 5.94 | 23.18M |
| April 30, 2026 | 5.95 | 6.01 | 6.01 | 6.08 | 5.9 | 26.72M |
| April 29, 2026 | 5.8 | 5.95 | 5.95 | 6.03 | 5.75 | 42.28M |
| April 28, 2026 | 5.87 | 5.83 | 5.83 | 6.07 | 5.61 | 52.97M |
| April 27, 2026 | 5.56 | 5.76 | 5.76 | 5.77 | 5.47 | 19.96M |
| April 24, 2026 | 5.53 | 5.59 | 5.59 | 5.61 | 5.46 | 14.74M |
| April 23, 2026 | 5.58 | 5.54 | 5.54 | 5.65 | 5.49 | 17.48M |
| April 22, 2026 | 5.61 | 5.57 | 5.57 | 5.65 | 5.55 | 11.69M |
| April 21, 2026 | 5.74 | 5.65 | 5.65 | 5.78 | 5.59 | 14.09M |
| April 20, 2026 | 5.65 | 5.73 | 5.73 | 5.74 | 5.59 | 12.11M |
| April 17, 2026 | 5.6 | 5.66 | 5.66 | 5.68 | 5.54 | 11.7M |
| April 16, 2026 | 5.57 | 5.66 | 5.66 | 5.66 | 5.52 | 12.56M |
| April 15, 2026 | 5.65 | 5.58 | 5.58 | 5.65 | 5.53 | 10.79M |
| April 14, 2026 | 5.63 | 5.63 | 5.63 | 5.64 | 5.53 | 11.22M |
| April 13, 2026 | 5.62 | 5.6 | 5.6 | 5.64 | 5.55 | 9.88M |
| April 10, 2026 | 5.56 | 5.58 | 5.58 | 5.65 | 5.56 | 11.16M |
| April 09, 2026 | 5.67 | 5.52 | 5.52 | 5.68 | 5.5 | 13.95M |
| April 08, 2026 | 5.65 | 5.66 | 5.66 | 5.66 | 5.53 | 16.99M |
| April 07, 2026 | 5.25 | 5.56 | 5.56 | 5.59 | 5.25 | 30.84M |
| April 03, 2026 | 5.64 | 5.27 | 5.27 | 5.64 | 5.26 | 23.79M |
| April 02, 2026 | 5.6 | 5.58 | 5.58 | 5.7 | 5.52 | 22.34M |
| April 01, 2026 | 5.91 | 5.64 | 5.64 | 5.98 | 5.58 | 37.92M |
| March 31, 2026 | 5.88 | 5.89 | 5.89 | 6.18 | 5.85 | 49.79M |
| March 30, 2026 | 5.67 | 5.88 | 5.88 | 5.91 | 5.67 | 22.3M |
| March 27, 2026 | 5.58 | 5.72 | 5.72 | 5.74 | 5.57 | 12.54M |
| March 26, 2026 | 5.73 | 5.64 | 5.64 | 5.8 | 5.61 | 16M |
| March 25, 2026 | 5.57 | 5.74 | 5.74 | 5.74 | 5.55 | 16.44M |
| March 24, 2026 | 5.41 | 5.55 | 5.55 | 5.55 | 5.34 | 22.85M |
| March 23, 2026 | 5.39 | 5.3 | 5.3 | 5.55 | 5.26 | 23.87M |
| March 20, 2026 | 5.72 | 5.55 | 5.55 | 5.75 | 5.52 | 15.13M |
| March 19, 2026 | 5.8 | 5.7 | 5.7 | 5.85 | 5.67 | 14.17M |
| March 18, 2026 | 5.87 | 5.84 | 5.84 | 5.87 | 5.74 | 12.97M |
| March 17, 2026 | 5.96 | 5.83 | 5.83 | 6 | 5.82 | 14.39M |
| March 16, 2026 | 5.86 | 5.94 | 5.94 | 6.01 | 5.85 | 14.38M |
| March 13, 2026 | 5.91 | 5.85 | 5.85 | 5.96 | 5.83 | 15.18M |
| March 12, 2026 | 6.05 | 5.92 | 5.92 | 6.07 | 5.91 | 17.41M |
| March 11, 2026 | 6.19 | 6.07 | 6.07 | 6.19 | 6.04 | 19.27M |
| March 10, 2026 | 6.08 | 6.13 | 6.16 | 6.24 | 6.08 | 8.26M |
| March 09, 2026 | 6.17 | 6.15 | 6.15 | 6.2 | 6.04 | 20.73M |
| March 06, 2026 | 6.08 | 6.22 | 6.22 | 6.23 | 6.06 | 19.09M |
| March 05, 2026 | 6.19 | 6.11 | 6.11 | 6.21 | 6.09 | 17.57M |
| March 04, 2026 | 6.48 | 6.01 | 6.08 | 6.48 | 5.94 | 17.11M |