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 ¥529.81 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,024.57, while ¥1000 invested 1 year ago would be worth ¥1,165.59. This corresponds to total returns of -47.02%, 2.46%, 16.56%, respectively, with annualized returns of -6.15%, 0.49%, 16.56%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 4.4 | 4.21 | 4.21 | 4.47 | 4.16 | 22.4M |
| July 17, 2026 | 4.54 | 4.35 | 4.35 | 4.65 | 4.3 | 19.98M |
| July 16, 2026 | 4.51 | 4.58 | 4.58 | 4.66 | 4.49 | 14.58M |
| July 15, 2026 | 4.42 | 4.55 | 4.55 | 4.6 | 4.42 | 15.39M |
| July 14, 2026 | 4.4 | 4.49 | 4.49 | 4.5 | 4.32 | 13.89M |
| July 13, 2026 | 4.5 | 4.4 | 4.4 | 4.55 | 4.39 | 16.26M |
| July 10, 2026 | 4.39 | 4.53 | 4.53 | 4.61 | 4.32 | 19.99M |
| July 09, 2026 | 4.43 | 4.39 | 4.39 | 4.44 | 4.27 | 16.91M |
| July 08, 2026 | 4.43 | 4.4 | 4.4 | 4.46 | 4.34 | 14.59M |
| July 07, 2026 | 4.6 | 4.43 | 4.43 | 4.6 | 4.41 | 13.36M |
| July 06, 2026 | 4.61 | 4.57 | 4.57 | 4.67 | 4.57 | 12.21M |
| July 03, 2026 | 4.61 | 4.61 | 4.61 | 4.64 | 4.53 | 15.21M |
| July 02, 2026 | 4.55 | 4.57 | 4.57 | 4.67 | 4.53 | 13.57M |
| July 01, 2026 | 4.42 | 4.59 | 4.59 | 4.64 | 4.42 | 21.51M |
| June 30, 2026 | 4.5 | 4.45 | 4.45 | 4.56 | 4.38 | 16.36M |
| June 29, 2026 | 4.49 | 4.53 | 4.53 | 4.58 | 4.41 | 16.23M |
| June 26, 2026 | 4.6 | 4.54 | 4.54 | 4.63 | 4.48 | 14.51M |
| June 25, 2026 | 4.67 | 4.64 | 4.64 | 4.79 | 4.61 | 14.17M |
| June 24, 2026 | 4.86 | 4.68 | 4.68 | 4.89 | 4.65 | 12.79M |
| June 23, 2026 | 4.78 | 4.88 | 4.88 | 4.96 | 4.78 | 12.98M |
| June 22, 2026 | 4.74 | 4.82 | 4.82 | 4.83 | 4.64 | 14.24M |
AD
