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 ¥628.8 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥974.84, while ¥1000 invested 1 year ago would be worth ¥990.42. This corresponds to total returns of -37.12%, -2.52%, -0.96%, respectively, with annualized returns of -4.53%, -0.51%, -0.96%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 5.43 | 5.5 | 5.5 | 5.53 | 5.41 | 14.25M |
| July 03, 2026 | 5.38 | 5.44 | 5.44 | 5.46 | 5.37 | 11.67M |
| July 02, 2026 | 5.28 | 5.39 | 5.39 | 5.45 | 5.28 | 16.21M |
| July 01, 2026 | 5.15 | 5.31 | 5.31 | 5.4 | 5.15 | 19.47M |
| June 30, 2026 | 5.11 | 5.1 | 5.1 | 5.15 | 4.97 | 13.66M |
| June 29, 2026 | 5.03 | 5.16 | 5.16 | 5.18 | 4.91 | 15.6M |
| June 26, 2026 | 5.07 | 5.03 | 5.03 | 5.13 | 5.01 | 15.24M |
| June 25, 2026 | 5.14 | 5.08 | 5.08 | 5.14 | 5.02 | 9.72M |
| June 24, 2026 | 5.25 | 5.14 | 5.14 | 5.27 | 5.13 | 9.25M |
| June 23, 2026 | 5.24 | 5.26 | 5.26 | 5.38 | 5.24 | 10.6M |
| June 22, 2026 | 5.18 | 5.29 | 5.29 | 5.3 | 5.06 | 15.02M |
| June 18, 2026 | 5.28 | 5.23 | 5.23 | 5.29 | 5.2 | 12.74M |
| June 17, 2026 | 5.42 | 5.3 | 5.3 | 5.44 | 5.29 | 13.12M |
| June 16, 2026 | 5.49 | 5.46 | 5.46 | 5.5 | 5.39 | 12.74M |
| June 15, 2026 | 5.49 | 5.52 | 5.52 | 5.6 | 5.43 | 20.8M |
| June 12, 2026 | 5.42 | 5.52 | 5.52 | 5.54 | 5.33 | 27.12M |
| June 11, 2026 | 5.47 | 5.42 | 5.42 | 5.52 | 5.35 | 18.56M |
| June 10, 2026 | 5.56 | 5.48 | 5.48 | 5.63 | 5.46 | 16.42M |
| June 09, 2026 | 5.64 | 5.58 | 5.58 | 5.67 | 5.5 | 12.76M |
| June 08, 2026 | 5.61 | 5.66 | 5.66 | 5.79 | 5.53 | 14.54M |
| June 05, 2026 | 5.7 | 5.65 | 5.65 | 5.76 | 5.61 | 10.04M |
| June 04, 2026 | 5.85 | 5.69 | 5.69 | 5.93 | 5.63 | 12.79M |
| June 03, 2026 | 5.92 | 5.87 | 5.87 | 5.93 | 5.78 | 12.61M |
| June 02, 2026 | 6.12 | 5.94 | 5.94 | 6.17 | 5.9 | 16.61M |
| June 01, 2026 | 5.76 | 6.17 | 6.17 | 6.2 | 5.73 | 23.2M |
| May 29, 2026 | 5.8 | 5.79 | 5.79 | 5.85 | 5.72 | 11.05M |
AD
