Zhejiang Construction Investment Group Co.,Ltd (002761.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002761.SZ Historical Return
If you invested ¥1000 in Zhejiang Construction Investment Group Co.,Ltd (002761.SZ) 10 years ago, it would be worth ¥503.91 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 ¥997.19, while ¥1000 invested 1 year ago would be worth ¥716.16. This corresponds to total returns of -49.61%, -0.28%, -28.38%, respectively, with annualized returns of -6.62%, -0.06%, -28.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002761.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.21 | 7.09 | 7.09 | 7.24 | 6.98 | 12.61M |
| August 20, 2026 | 7.19 | 7.26 | 7.26 | 7.33 | 7.18 | 10.35M |
| August 19, 2026 | 7.15 | 7.14 | 7.14 | 7.28 | 7.12 | 9.52M |
| August 18, 2026 | 7.46 | 7.22 | 7.22 | 7.49 | 7.2 | 11.41M |
| August 17, 2026 | 7.26 | 7.33 | 7.33 | 7.36 | 7.2 | 10.02M |
| August 14, 2026 | 7.3 | 7.19 | 7.19 | 7.32 | 7.18 | 8.66M |
| August 13, 2026 | 7.3 | 7.3 | 7.3 | 7.37 | 7.19 | 11.32M |
| August 12, 2026 | 7.26 | 7.32 | 7.32 | 7.35 | 7.23 | 10.96M |
| August 11, 2026 | 7.28 | 7.26 | 7.26 | 7.31 | 7.1 | 8.39M |
| August 10, 2026 | 7.2 | 7.28 | 7.28 | 7.33 | 7.14 | 12.31M |
| August 07, 2026 | 7.22 | 7.13 | 7.13 | 7.27 | 7.07 | 11.6M |
| August 06, 2026 | 7.29 | 7.25 | 7.25 | 7.34 | 7.16 | 12.13M |
| August 05, 2026 | 7.36 | 7.3 | 7.3 | 7.42 | 7.26 | 11.02M |
| August 04, 2026 | 7.54 | 7.38 | 7.38 | 7.55 | 7.37 | 12.31M |
| August 03, 2026 | 7.4 | 7.54 | 7.54 | 7.55 | 7.36 | 11.75M |
| July 31, 2026 | 7.34 | 7.4 | 7.4 | 7.48 | 7.32 | 16.81M |
| July 30, 2026 | 7.26 | 7.49 | 7.49 | 7.59 | 7.23 | 21.13M |
| July 29, 2026 | 7.04 | 7.26 | 7.26 | 7.29 | 7.01 | 14.51M |
| July 28, 2026 | 6.97 | 7.05 | 7.05 | 7.05 | 6.9 | 8.46M |
| July 27, 2026 | 6.87 | 7.02 | 7.02 | 7.16 | 6.87 | 11M |
| July 24, 2026 | 7 | 6.86 | 6.86 | 7.05 | 6.86 | 8.09M |
| July 23, 2026 | 6.88 | 7.05 | 7.05 | 7.05 | 6.87 | 9.96M |
| July 22, 2026 | 6.92 | 6.91 | 6.91 | 6.95 | 6.76 | 13.12M |
| July 21, 2026 | 6.94 | 6.97 | 6.97 | 7.07 | 6.92 | 13.92M |
| July 20, 2026 | 6.85 | 6.95 | 6.95 | 7 | 6.84 | 14.36M |
| July 17, 2026 | 6.89 | 6.86 | 6.86 | 7.08 | 6.84 | 15.31M |
| July 16, 2026 | 6.89 | 6.93 | 6.93 | 6.99 | 6.86 | 9.61M |
| July 15, 2026 | 6.72 | 6.93 | 6.93 | 6.94 | 6.7 | 13.1M |
| July 14, 2026 | 6.63 | 6.75 | 6.75 | 6.83 | 6.62 | 9.55M |
| July 13, 2026 | 6.67 | 6.66 | 6.66 | 6.76 | 6.6 | 13.49M |
| July 10, 2026 | 6.91 | 6.94 | 6.94 | 7.02 | 6.8 | 12.33M |
| July 09, 2026 | 6.95 | 6.9 | 6.9 | 6.98 | 6.84 | 8.83M |
| July 08, 2026 | 6.86 | 6.96 | 6.96 | 6.97 | 6.78 | 8.06M |
| July 07, 2026 | 6.95 | 6.83 | 6.83 | 6.99 | 6.78 | 7.46M |
| July 06, 2026 | 6.93 | 6.96 | 6.96 | 7 | 6.87 | 7.38M |
| July 03, 2026 | 6.78 | 6.95 | 6.95 | 7 | 6.76 | 12.25M |
| July 02, 2026 | 6.74 | 6.75 | 6.75 | 6.86 | 6.71 | 8.38M |
| July 01, 2026 | 6.66 | 6.74 | 6.74 | 6.79 | 6.58 | 9.81M |
| June 30, 2026 | 6.68 | 6.63 | 6.63 | 6.71 | 6.59 | 8.35M |
| June 29, 2026 | 6.64 | 6.68 | 6.68 | 6.72 | 6.44 | 9.69M |
| June 26, 2026 | 6.7 | 6.64 | 6.64 | 6.77 | 6.64 | 9.17M |
| June 25, 2026 | 6.93 | 6.72 | 6.72 | 6.95 | 6.71 | 11.52M |
| June 24, 2026 | 7.17 | 6.94 | 6.94 | 7.17 | 6.91 | 7.41M |
| June 23, 2026 | 7.13 | 7.13 | 7.13 | 7.27 | 7.07 | 7.91M |
| June 22, 2026 | 7.06 | 7.16 | 7.16 | 7.18 | 6.81 | 11.85M |
| June 18, 2026 | 7.18 | 7.08 | 7.08 | 7.18 | 7.06 | 7.39M |
| June 17, 2026 | 7.34 | 7.18 | 7.18 | 7.36 | 7.12 | 10.45M |
| June 16, 2026 | 7.52 | 7.4 | 7.4 | 7.54 | 7.34 | 10.41M |
| June 15, 2026 | 7.43 | 7.32 | 7.32 | 7.48 | 7.3 | 9.25M |
| June 12, 2026 | 7.16 | 7.32 | 7.32 | 7.35 | 7.11 | 9.4M |
| June 11, 2026 | 7.27 | 7.13 | 7.13 | 7.3 | 7.06 | 8.66M |
| June 10, 2026 | 7.27 | 7.28 | 7.28 | 7.28 | 7.18 | 7.32M |
| June 09, 2026 | 7.36 | 7.27 | 7.27 | 7.37 | 7.23 | 8.24M |
| June 08, 2026 | 7.38 | 7.36 | 7.36 | 7.46 | 7.22 | 9.54M |
| June 05, 2026 | 7.49 | 7.47 | 7.47 | 7.56 | 7.41 | 8.04M |
| June 04, 2026 | 7.63 | 7.49 | 7.49 | 7.7 | 7.45 | 10.55M |
| June 03, 2026 | 7.86 | 7.62 | 7.62 | 7.89 | 7.61 | 11.6M |
| June 02, 2026 | 8.04 | 7.9 | 7.9 | 8.07 | 7.85 | 8.81M |
| June 01, 2026 | 7.92 | 8.03 | 8.03 | 8.03 | 7.78 | 10.16M |
| May 29, 2026 | 7.81 | 7.98 | 7.98 | 8.08 | 7.77 | 15.33M |
AD
