Suzhou Shijia Science & Technology Inc. (002796.SZ) SHZ

Currency In CNY

002796.SZ Historical Return

If you invested ¥1000 in Suzhou Shijia Science & Technology Inc. (002796.SZ) 10 years ago, it would be worth ¥818.64 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,399.41, while ¥1000 invested 1 year ago would be worth ¥1,917.26. This corresponds to total returns of -18.14%, 139.94%, 91.73%, respectively, with annualized returns of -1.98%, 19.12%, 91.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002796.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	24.67	24.33	24.33	25.45	24.03	10.65M
July 30, 2026	25.31	23.52	23.52	25.56	23.03	11.49M
July 29, 2026	26.27	25.5	25.5	26.65	24.65	9.59M
July 28, 2026	27.54	26.6	26.6	28.01	26.46	7.78M
July 27, 2026	26.8	27.7	27.7	28.26	26.61	7.51M
July 24, 2026	27.23	26.94	26.94	27.94	26.6	6.19M
July 23, 2026	27.3	27.55	27.55	28.33	27.2	7.89M
July 22, 2026	27.73	27.36	27.36	28.36	26.91	10.13M
July 21, 2026	26.13	27.85	27.85	27.9	23.17	16.46M
July 20, 2026	28.02	25.74	25.74	28.79	25.36	15.6M
July 17, 2026	30.37	27.64	27.64	30.48	27.5	10.32M
July 16, 2026	31.5	30.56	30.56	32.09	30.37	7.82M
July 15, 2026	32.51	32.1	32.1	33.83	31.81	9.39M
July 14, 2026	31.05	32.38	32.38	32.62	29.85	11.27M
July 13, 2026	32.99	31.06	31.06	35	30.9	11.06M
July 10, 2026	33.92	33.51	33.51	34.71	33.51	10.58M
July 09, 2026	32.63	33.65	33.65	33.85	30.9	10.67M
July 08, 2026	34.18	32.59	32.59	34.18	32.25	8.25M
July 07, 2026	34.58	33.71	33.71	35	33.26	9.04M
July 06, 2026	37.98	34.92	34.92	37.98	34.5	11.01M
July 03, 2026	37.14	36.88	36.88	39.28	36.82	10.15M
July 02, 2026	38.5	37.38	37.38	39.86	37.3	11.2M
July 01, 2026	41.3	38.86	38.86	41.8	38.55	13.12M
June 30, 2026	37.75	40.78	40.78	41.49	37.5	17.26M
June 29, 2026	38.28	37.78	37.78	39.71	36.68	12.88M
June 26, 2026	40	38.6	38.6	43.3	38.31	19.51M
June 25, 2026	40.23	40.15	40.15	42.89	38.31	18.34M
June 24, 2026	39.49	39.34	39.34	40.39	38.18	9.98M
June 23, 2026	40.35	39.82	39.82	41.5	38.94	10.08M
June 22, 2026	41.76	40.35	40.35	42.85	38.91	14.02M
June 18, 2026	42.55	41.76	41.76	42.87	41.39	8.63M
June 17, 2026	41.5	42.63	42.63	43.69	41	10.96M
June 16, 2026	41.63	42.24	42.24	43.5	40.78	10.46M
June 15, 2026	39.34	41.63	41.63	41.95	39.18	10.71M
June 12, 2026	40.86	38.93	38.93	41.18	38.88	9.82M
June 11, 2026	42	40.03	40.03	42.62	39.65	10.43M
June 10, 2026	41.03	41.5	41.5	42.6	39.32	14.75M
June 09, 2026	41.99	41.81	41.81	42.28	40.93	9.76M
June 08, 2026	41.5	41.36	41.36	42.93	40.25	13.22M
June 05, 2026	45.48	44	44	47.2	43.6	15.02M
June 04, 2026	48	45.81	45.81	48.96	45.62	17.27M
June 03, 2026	46.85	49.22	49.22	50.6	45.52	21.14M
June 02, 2026	46.07	46	46	47.18	45.26	10.3M
June 01, 2026	47.96	45.75	45.75	48.8	45.72	9.43M
May 29, 2026	50.3	48.03	48.03	51.76	47.65	13.01M
May 28, 2026	49.8	49.95	49.95	50.77	48.2	12.23M
May 27, 2026	52.7	49.76	49.76	54.74	49.33	16.52M
May 26, 2026	54.54	53.01	53.01	54.54	50.9	16.86M
May 25, 2026	50.37	53.73	53.73	54.6	48	25.09M
May 22, 2026	52	49.82	49.82	53	49.41	20.05M
May 21, 2026	46.26	52.58	52.58	57	46.26	37.12M
May 20, 2026	50.51	53.25	53.25	53.25	50.4	13.52M
May 19, 2026	45.46	48.41	48.41	48.7	43.85	16.37M
May 18, 2026	46.26	45.76	45.76	46.83	45.29	10.77M
May 15, 2026	50.75	46.53	46.53	50.99	46	22M
May 14, 2026	53.58	50.75	50.75	53.6	50.66	19.56M
May 13, 2026	58.15	53.93	53.93	59.41	53.49	31.46M
May 12, 2026	59.42	59.43	59.43	59.92	57.58	16.98M
May 11, 2026	59.8	59.38	59.38	60	56.5	19.71M
May 08, 2026	56.57	58.8	58.8	59.66	56	22.17M