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 ¥562.89 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥914.43, while ¥1000 invested 1 year ago would be worth ¥848.34. This corresponds to total returns of -43.71%, -8.56%, -15.17%, respectively, with annualized returns of -5.58%, -1.77%, -15.17%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 7.6 | 7.73 | 7.73 | 7.79 | 7.55 | 11.4M |
| May 27, 2026 | 7.72 | 7.6 | 7.6 | 7.8 | 7.54 | 10.04M |
| May 26, 2026 | 7.87 | 7.75 | 7.75 | 7.87 | 7.66 | 9.83M |
| May 25, 2026 | 7.95 | 7.87 | 7.87 | 7.98 | 7.8 | 10.11M |
| May 22, 2026 | 8.04 | 7.91 | 7.91 | 8.09 | 7.89 | 10.75M |
| May 21, 2026 | 8.45 | 8 | 8 | 8.45 | 7.98 | 12.46M |
| May 20, 2026 | 8.4 | 8.18 | 8.18 | 8.42 | 8.12 | 12.82M |
| May 19, 2026 | 8.35 | 8.44 | 8.44 | 8.45 | 8.32 | 8.68M |
| May 18, 2026 | 8.45 | 8.35 | 8.35 | 8.53 | 8.31 | 10.28M |
| May 15, 2026 | 8.58 | 8.5 | 8.5 | 8.64 | 8.42 | 11.95M |
| May 14, 2026 | 8.74 | 8.59 | 8.59 | 8.76 | 8.59 | 11.18M |
| May 13, 2026 | 8.72 | 8.71 | 8.71 | 8.79 | 8.66 | 10.72M |
| May 12, 2026 | 8.76 | 8.72 | 8.72 | 8.78 | 8.63 | 11.63M |
| May 11, 2026 | 8.77 | 8.8 | 8.8 | 8.87 | 8.7 | 16.09M |
| May 08, 2026 | 8.86 | 8.78 | 8.78 | 8.89 | 8.74 | 18.4M |
| May 07, 2026 | 8.6 | 8.84 | 8.84 | 9.28 | 8.59 | 39.94M |
| May 06, 2026 | 8.36 | 8.63 | 8.63 | 8.72 | 8.36 | 22.49M |
| April 30, 2026 | 8.31 | 8.37 | 8.37 | 8.44 | 8.28 | 12.49M |
| April 29, 2026 | 8.21 | 8.34 | 8.34 | 8.42 | 8.18 | 21.39M |
| April 28, 2026 | 7.95 | 8.17 | 8.17 | 8.28 | 7.94 | 17.53M |
| April 27, 2026 | 8.02 | 7.95 | 7.95 | 8.04 | 7.9 | 6.24M |
| April 24, 2026 | 8.06 | 8 | 8 | 8.13 | 7.98 | 7.99M |
| April 23, 2026 | 8.08 | 8.09 | 8.09 | 8.21 | 8.03 | 9.77M |
| April 22, 2026 | 8.16 | 8.1 | 8.1 | 8.24 | 8.07 | 7.13M |
| April 21, 2026 | 8.11 | 8.19 | 8.19 | 8.25 | 8.11 | 8.21M |
| April 20, 2026 | 8.12 | 8.13 | 8.13 | 8.16 | 8.06 | 7.96M |
| April 17, 2026 | 8.18 | 8.17 | 8.17 | 8.21 | 8.11 | 6.81M |
| April 16, 2026 | 8.16 | 8.2 | 8.2 | 8.24 | 8.13 | 7.93M |
| April 15, 2026 | 8.23 | 8.19 | 8.19 | 8.31 | 8.17 | 8.17M |
| April 14, 2026 | 8.21 | 8.22 | 8.22 | 8.23 | 8.11 | 7.75M |
| April 13, 2026 | 8.19 | 8.15 | 8.15 | 8.25 | 8.15 | 8.3M |
| April 10, 2026 | 8.36 | 8.25 | 8.25 | 8.43 | 8.24 | 11.34M |
| April 09, 2026 | 8.39 | 8.3 | 8.3 | 8.48 | 8.28 | 11.86M |
| April 08, 2026 | 8.41 | 8.47 | 8.47 | 8.48 | 8.36 | 14.93M |
| April 07, 2026 | 8.2 | 8.31 | 8.31 | 8.31 | 8.08 | 12.23M |
| April 03, 2026 | 8.37 | 8.21 | 8.21 | 8.51 | 8.21 | 15.09M |
| April 02, 2026 | 8.38 | 8.36 | 8.36 | 8.52 | 8.31 | 15.26M |
| April 01, 2026 | 8.51 | 8.39 | 8.39 | 8.69 | 8.37 | 22.63M |
| March 31, 2026 | 8.12 | 8.57 | 8.57 | 8.73 | 8.12 | 39.63M |
| March 30, 2026 | 8.08 | 8.17 | 8.17 | 8.25 | 7.98 | 16.18M |
| March 27, 2026 | 8.38 | 8.19 | 8.19 | 8.4 | 8.13 | 23.14M |
| March 26, 2026 | 8.6 | 8.4 | 8.4 | 8.75 | 8.38 | 42.55M |
| March 25, 2026 | 7.73 | 8.53 | 8.53 | 8.53 | 7.69 | 25.21M |
| March 24, 2026 | 7.64 | 7.75 | 7.75 | 7.75 | 7.44 | 12.5M |
AD
