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 ¥538 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,025.82, while ¥1000 invested 1 year ago would be worth ¥754.22. This corresponds to total returns of -46.2%, 2.58%, -24.58%, respectively, with annualized returns of -6.01%, 0.51%, -24.58%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 7.3 | 7.26 | 7.26 | 7.35 | 7.25 | 5.14M |
| October 20, 2026 | 7.33 | 7.29 | 7.29 | 7.36 | 7.22 | 6.6M |
| October 19, 2026 | 7.39 | 7.35 | 7.35 | 7.48 | 7.3 | 7.8M |
| October 16, 2026 | 7.4 | 7.44 | 7.44 | 7.55 | 7.36 | 10.99M |
| October 15, 2026 | 7.41 | 7.37 | 7.37 | 7.5 | 7.33 | 8.24M |
| October 14, 2026 | 7.5 | 7.5 | 7.5 | 7.58 | 7.45 | 7.27M |
| October 13, 2026 | 7.5 | 7.55 | 7.55 | 7.63 | 7.44 | 10.01M |
| October 12, 2026 | 7.61 | 7.57 | 7.57 | 7.65 | 7.51 | 10.79M |
| October 09, 2026 | 7.64 | 7.66 | 7.66 | 7.75 | 7.56 | 17.48M |
| October 08, 2026 | 7.6 | 7.55 | 7.55 | 7.68 | 7.53 | 16.46M |
| September 30, 2026 | 7.45 | 7.68 | 7.68 | 7.89 | 7.28 | 26.83M |
| September 29, 2026 | 7.26 | 7.39 | 7.39 | 7.55 | 7.25 | 13.23M |
| September 28, 2026 | 7.24 | 7.25 | 7.25 | 7.28 | 7.2 | 7.93M |
| September 24, 2026 | 7.28 | 7.23 | 7.23 | 7.43 | 7.21 | 13.54M |
| September 23, 2026 | 7.31 | 7.37 | 7.37 | 7.67 | 7.29 | 22.9M |
| September 22, 2026 | 7.13 | 7.31 | 7.31 | 7.44 | 7.13 | 7.88M |
| September 21, 2026 | 7.26 | 7.42 | 7.42 | 7.45 | 7.25 | 11.82M |
| September 18, 2026 | 7.13 | 7.25 | 7.25 | 7.27 | 7.13 | 8.13M |
| September 17, 2026 | 7.13 | 7.13 | 7.13 | 7.15 | 7.07 | 5.63M |
| September 16, 2026 | 7.12 | 7.16 | 7.16 | 7.16 | 7 | 7.29M |
| September 15, 2026 | 7.41 | 7.11 | 7.11 | 7.41 | 7.1 | 8.66M |
| September 11, 2026 | 7.41 | 7.28 | 7.28 | 7.46 | 7.26 | 11.91M |
| September 10, 2026 | 7.57 | 7.48 | 7.48 | 7.57 | 7.4 | 9.77M |
| September 09, 2026 | 7.57 | 7.49 | 7.49 | 7.65 | 7.48 | 15.16M |
| September 08, 2026 | 7.45 | 7.62 | 7.62 | 7.65 | 7.44 | 14.74M |
| September 07, 2026 | 7.51 | 7.51 | 7.51 | 7.67 | 7.48 | 19.8M |
| September 04, 2026 | 7.57 | 7.65 | 7.65 | 7.86 | 7.5 | 38.34M |
| September 03, 2026 | 7.39 | 7.7 | 7.7 | 8.12 | 7.35 | 50.56M |
| September 02, 2026 | 7.43 | 7.38 | 7.38 | 7.43 | 7.29 | 9.36M |
| September 01, 2026 | 7.34 | 7.46 | 7.46 | 7.5 | 7.28 | 11.41M |
| August 31, 2026 | 7.5 | 7.37 | 7.37 | 7.58 | 7.35 | 13.63M |
| August 28, 2026 | 7.19 | 7.39 | 7.39 | 7.55 | 7.15 | 17.52M |
| August 27, 2026 | 7.25 | 7.2 | 7.2 | 7.27 | 7.12 | 7.64M |
| August 26, 2026 | 7.24 | 7.27 | 7.27 | 7.31 | 7.2 | 7.51M |
| August 25, 2026 | 7.07 | 7.2 | 7.2 | 7.21 | 7.01 | 10.04M |
| August 24, 2026 | 7.07 | 7.04 | 7.04 | 7.12 | 7 | 7M |
| 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 |
AD
