Shandong Xiantan Co., Ltd. (002746.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002746.SZ Historical Return
If you invested ¥1000 in Shandong Xiantan Co., Ltd. (002746.SZ) 10 years ago, it would be worth ¥623.87 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥850.89, while ¥1000 invested 1 year ago would be worth ¥1,019.67. This corresponds to total returns of -37.61%, -14.91%, 1.97%, respectively, with annualized returns of -4.61%, -3.18%, 1.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002746.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.2 | 6.22 | 6.22 | 6.28 | 6.16 | 9.04M |
| September 29, 2026 | 6.25 | 6.21 | 6.21 | 6.28 | 6.1 | 12.83M |
| September 28, 2026 | 6.15 | 6.33 | 6.33 | 6.35 | 6.13 | 12.66M |
| September 24, 2026 | 6.28 | 6.19 | 6.19 | 6.31 | 6.18 | 8.66M |
| September 23, 2026 | 6.43 | 6.28 | 6.28 | 6.43 | 6.2 | 10.89M |
| September 22, 2026 | 6.43 | 6.44 | 6.44 | 6.55 | 6.39 | 13.32M |
| September 21, 2026 | 6.43 | 6.54 | 6.54 | 6.57 | 6.41 | 11.36M |
| September 18, 2026 | 6.74 | 6.43 | 6.43 | 6.74 | 6.4 | 10.91M |
| September 17, 2026 | 6.45 | 6.45 | 6.45 | 6.59 | 6.37 | 10.36M |
| September 16, 2026 | 6.74 | 6.48 | 6.48 | 6.74 | 6.43 | 13.49M |
| September 15, 2026 | 6.5 | 6.52 | 6.52 | 6.57 | 6.44 | 14.34M |
| September 11, 2026 | 6.74 | 6.45 | 6.45 | 6.75 | 6.38 | 39.81M |
| September 10, 2026 | 6.84 | 6.71 | 6.71 | 6.9 | 6.69 | 24.71M |
| September 09, 2026 | 6.85 | 6.88 | 6.88 | 6.99 | 6.8 | 25.49M |
| September 08, 2026 | 6.83 | 6.86 | 6.86 | 6.89 | 6.73 | 19.06M |
| September 07, 2026 | 6.75 | 6.83 | 6.83 | 6.9 | 6.7 | 25.16M |
| September 04, 2026 | 6.48 | 6.76 | 6.76 | 6.86 | 6.48 | 20.42M |
| September 03, 2026 | 6.61 | 6.52 | 6.52 | 6.63 | 6.48 | 12.2M |
| September 02, 2026 | 6.72 | 6.62 | 6.62 | 6.72 | 6.55 | 16.7M |
| September 01, 2026 | 6.53 | 6.72 | 6.72 | 6.8 | 6.48 | 29.27M |
| August 31, 2026 | 6.5 | 6.54 | 6.54 | 6.59 | 6.4 | 26.57M |
| August 28, 2026 | 6.41 | 6.42 | 6.42 | 6.45 | 6.29 | 12.95M |
| August 27, 2026 | 6.33 | 6.4 | 6.4 | 6.44 | 6.32 | 13.81M |
| August 26, 2026 | 6.35 | 6.37 | 6.37 | 6.44 | 6.32 | 14.52M |
| August 25, 2026 | 6.24 | 6.4 | 6.4 | 6.42 | 6.24 | 21.87M |
| August 24, 2026 | 6.32 | 6.27 | 6.27 | 6.32 | 6.1 | 20.81M |
| August 21, 2026 | 6.32 | 6.2 | 6.2 | 6.33 | 6.1 | 20.08M |
| August 20, 2026 | 6.17 | 6.32 | 6.32 | 6.33 | 6.09 | 22.76M |
| August 19, 2026 | 6.21 | 6.1 | 6.1 | 6.22 | 6.09 | 17.69M |
| August 18, 2026 | 6.13 | 6.13 | 6.13 | 6.24 | 6.12 | 18.45M |
| August 17, 2026 | 6.18 | 6.16 | 6.16 | 6.22 | 6.07 | 13.45M |
| August 14, 2026 | 6.21 | 6.12 | 6.12 | 6.26 | 6.1 | 17.6M |
| August 13, 2026 | 6.24 | 6.24 | 6.24 | 6.28 | 6.11 | 17.66M |
| August 12, 2026 | 6.45 | 6.29 | 6.29 | 6.48 | 6.18 | 30.46M |
| August 11, 2026 | 6.57 | 6.5 | 6.5 | 6.65 | 6.46 | 24.74M |
| August 10, 2026 | 6.16 | 6.57 | 6.57 | 6.62 | 6.16 | 38.19M |
| August 07, 2026 | 6.14 | 6.19 | 6.19 | 6.22 | 6.06 | 12.67M |
| August 06, 2026 | 6.11 | 6.17 | 6.17 | 6.19 | 6.1 | 10.38M |
| August 05, 2026 | 6.17 | 6.12 | 6.12 | 6.18 | 6.04 | 18.04M |
| August 04, 2026 | 6.23 | 6.15 | 6.15 | 6.26 | 6.1 | 15.67M |
| August 03, 2026 | 6.15 | 6.22 | 6.22 | 6.29 | 6.13 | 17.89M |
| July 31, 2026 | 6 | 6.14 | 6.14 | 6.15 | 5.94 | 16.94M |
| July 30, 2026 | 6.01 | 6.04 | 6.04 | 6.14 | 5.98 | 13.6M |
| July 29, 2026 | 5.98 | 6 | 6 | 6.07 | 5.94 | 10.99M |
| July 28, 2026 | 5.91 | 5.97 | 5.97 | 5.97 | 5.88 | 8.66M |
| July 27, 2026 | 5.94 | 5.91 | 5.91 | 5.95 | 5.86 | 11.32M |
| July 24, 2026 | 6 | 5.91 | 5.91 | 6.11 | 5.91 | 13.14M |
| July 23, 2026 | 5.91 | 6.01 | 6.01 | 6.06 | 5.88 | 13.66M |
| July 22, 2026 | 5.86 | 5.97 | 5.97 | 5.99 | 5.82 | 20.48M |
| July 21, 2026 | 6.06 | 5.95 | 5.95 | 6.11 | 5.91 | 30.4M |
| July 20, 2026 | 6 | 6.09 | 6.09 | 6.23 | 6 | 35.79M |
| July 17, 2026 | 6 | 6.19 | 6.19 | 6.33 | 5.96 | 43.89M |
| July 16, 2026 | 5.83 | 6.01 | 6.01 | 6.04 | 5.83 | 24.92M |
| July 15, 2026 | 5.7 | 5.87 | 5.87 | 5.9 | 5.67 | 24.11M |
| July 14, 2026 | 5.69 | 5.73 | 5.73 | 5.75 | 5.54 | 30.89M |
| July 13, 2026 | 5.31 | 5.67 | 5.67 | 5.76 | 5.3 | 38.06M |
| July 10, 2026 | 5.29 | 5.32 | 5.32 | 5.37 | 5.19 | 8.85M |
| July 09, 2026 | 5.34 | 5.27 | 5.27 | 5.36 | 5.24 | 8.51M |
| July 08, 2026 | 5.34 | 5.36 | 5.36 | 5.45 | 5.28 | 9.25M |
| July 07, 2026 | 5.49 | 5.36 | 5.36 | 5.49 | 5.34 | 11.62M |
AD
