HaiXin Foods Co.,Ltd (002702.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002702.SZ Historical Return
If you invested ¥1000 in HaiXin Foods Co.,Ltd (002702.SZ) 10 years ago, it would be worth ¥545.18 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,043.73, while ¥1000 invested 1 year ago would be worth ¥1,178.11. This corresponds to total returns of -45.48%, 4.37%, 17.81%, respectively, with annualized returns of -5.89%, 0.86%, 17.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002702.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.6 | 5.81 | 5.81 | 6.07 | 5.56 | 72.84M |
| October 20, 2026 | 5.56 | 5.65 | 5.65 | 5.78 | 5.44 | 61.46M |
| October 19, 2026 | 5.68 | 5.53 | 5.53 | 5.81 | 5.44 | 54.24M |
| October 16, 2026 | 5.83 | 5.7 | 5.7 | 5.9 | 5.65 | 61.6M |
| October 15, 2026 | 5.84 | 5.81 | 5.81 | 6.06 | 5.77 | 58.57M |
| October 14, 2026 | 6.01 | 5.93 | 5.93 | 6.12 | 5.9 | 77.21M |
| October 13, 2026 | 5.76 | 6.05 | 6.05 | 6.14 | 5.7 | 96.83M |
| October 12, 2026 | 6.11 | 5.88 | 5.88 | 6.15 | 5.85 | 121.73M |
| October 09, 2026 | 5.92 | 6.16 | 6.16 | 6.51 | 5.8 | 169.54M |
| October 08, 2026 | 5.41 | 5.92 | 5.92 | 5.92 | 5.36 | 66.17M |
| September 30, 2026 | 5.36 | 5.38 | 5.38 | 5.44 | 5.3 | 21.17M |
| September 29, 2026 | 5.37 | 5.32 | 5.32 | 5.5 | 5.31 | 23.62M |
| September 28, 2026 | 5.5 | 5.44 | 5.44 | 5.54 | 5.39 | 35.1M |
| September 24, 2026 | 5.48 | 5.55 | 5.55 | 5.55 | 5.37 | 41.99M |
| September 23, 2026 | 5.65 | 5.45 | 5.45 | 5.66 | 5.43 | 39.33M |
| September 22, 2026 | 5.4 | 5.68 | 5.68 | 5.76 | 5.4 | 39.72M |
| September 21, 2026 | 5.52 | 5.67 | 5.67 | 5.72 | 5.47 | 41.41M |
| September 18, 2026 | 5.71 | 5.54 | 5.54 | 5.71 | 5.36 | 45.54M |
| September 17, 2026 | 5.71 | 5.4 | 5.4 | 5.71 | 5.25 | 65.01M |
| September 16, 2026 | 5.71 | 5.34 | 5.34 | 5.71 | 5.01 | 84.74M |
| September 15, 2026 | 5.31 | 5.08 | 5.08 | 5.37 | 5.06 | 70.81M |
| September 11, 2026 | 5.71 | 5.42 | 5.42 | 5.84 | 5.42 | 74.8M |
| September 10, 2026 | 6.6 | 6.02 | 6.02 | 6.71 | 5.89 | 130.75M |
| September 09, 2026 | 6.79 | 6.45 | 6.45 | 6.87 | 6.27 | 176.76M |
| September 08, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.35 | 89.05M |
| September 07, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 9.55M |
| September 04, 2026 | 5.09 | 5.61 | 5.61 | 5.61 | 5.05 | 28.72M |
| September 03, 2026 | 5.2 | 5.1 | 5.1 | 5.26 | 5.08 | 19.11M |
| September 02, 2026 | 5.29 | 5.18 | 5.18 | 5.29 | 5.15 | 24.55M |
| September 01, 2026 | 5.16 | 5.32 | 5.32 | 5.34 | 5.14 | 29.5M |
| August 31, 2026 | 5.27 | 5.14 | 5.14 | 5.32 | 5.11 | 27.02M |
| August 28, 2026 | 5.12 | 5.27 | 5.27 | 5.3 | 5.09 | 30.68M |
| August 27, 2026 | 4.9 | 5.1 | 5.1 | 5.12 | 4.88 | 23.46M |
| August 26, 2026 | 4.87 | 4.9 | 4.9 | 4.99 | 4.87 | 14.17M |
| August 25, 2026 | 4.77 | 4.9 | 4.9 | 4.92 | 4.73 | 17.83M |
| August 24, 2026 | 4.86 | 4.77 | 4.77 | 4.86 | 4.72 | 16.61M |
| August 21, 2026 | 4.85 | 4.86 | 4.86 | 4.9 | 4.77 | 18.77M |
| August 20, 2026 | 4.93 | 4.91 | 4.91 | 4.96 | 4.82 | 21.09M |
| August 19, 2026 | 5.1 | 4.9 | 4.9 | 5.14 | 4.87 | 27.95M |
| August 18, 2026 | 5.08 | 5.17 | 5.17 | 5.23 | 5.08 | 33.02M |
| August 17, 2026 | 4.96 | 5.08 | 5.08 | 5.1 | 4.92 | 30.58M |
| August 14, 2026 | 5.15 | 4.97 | 4.97 | 5.2 | 4.91 | 43.91M |
| August 13, 2026 | 5.13 | 5.16 | 5.16 | 5.32 | 5.03 | 58.05M |
| August 12, 2026 | 4.96 | 5.16 | 5.16 | 5.19 | 4.91 | 53.85M |
| August 11, 2026 | 4.96 | 4.96 | 4.96 | 5.04 | 4.87 | 41.91M |
| August 10, 2026 | 4.78 | 4.93 | 4.93 | 4.94 | 4.75 | 44.53M |
| August 07, 2026 | 4.79 | 4.76 | 4.76 | 4.82 | 4.65 | 41.17M |
| August 06, 2026 | 4.81 | 4.76 | 4.76 | 4.83 | 4.68 | 47.66M |
| August 05, 2026 | 4.82 | 4.82 | 4.82 | 4.92 | 4.73 | 67.42M |
| August 04, 2026 | 4.68 | 4.86 | 4.86 | 4.88 | 4.65 | 94.29M |
| August 03, 2026 | 4.81 | 4.73 | 4.73 | 4.85 | 4.59 | 87.04M |
| July 31, 2026 | 4.65 | 5.02 | 5.02 | 5.19 | 4.49 | 108.11M |
| July 30, 2026 | 4.55 | 4.94 | 4.94 | 4.94 | 4.55 | 36.18M |
| July 29, 2026 | 4.3 | 4.49 | 4.49 | 4.6 | 4.3 | 43.79M |
| July 28, 2026 | 4.17 | 4.27 | 4.27 | 4.33 | 4.17 | 15.16M |
| July 27, 2026 | 4.13 | 4.21 | 4.21 | 4.22 | 4.05 | 15.37M |
| July 24, 2026 | 4.18 | 4.12 | 4.12 | 4.2 | 4.07 | 13.07M |
| July 23, 2026 | 4.05 | 4.22 | 4.22 | 4.23 | 4.02 | 17.3M |
| July 22, 2026 | 4.09 | 4.08 | 4.08 | 4.17 | 4.05 | 16.3M |
| July 21, 2026 | 4.19 | 4.12 | 4.12 | 4.2 | 3.94 | 23.74M |
AD
