First Capital Securities Co., Ltd. (002797.SZ) SHZ
6.87
-0.06000011(-0.87%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
002797.SZ Historical Return
If you invested ¥1000 in First Capital Securities Co., Ltd. (002797.SZ) 10 years ago, it would be worth ¥327.46 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,011.76, while ¥1000 invested 1 year ago would be worth ¥1,039.27. This corresponds to total returns of -67.25%, 1.18%, 3.93%, respectively, with annualized returns of -10.56%, 0.23%, 3.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002797.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7 | 6.93 | 6.93 | 7.03 | 6.9 | 91.97M |
| June 01, 2026 | 6.99 | 7.04 | 7.04 | 7.05 | 6.92 | 80.87M |
| May 29, 2026 | 7.05 | 7 | 7 | 7.18 | 6.99 | 106.75M |
| May 28, 2026 | 7.14 | 7.04 | 7.04 | 7.19 | 6.97 | 120.05M |
| May 27, 2026 | 7.31 | 7.19 | 7.19 | 7.53 | 7.17 | 130.53M |
| May 26, 2026 | 7.27 | 7.38 | 7.38 | 7.53 | 7.24 | 152.09M |
| May 25, 2026 | 7.24 | 7.34 | 7.34 | 7.34 | 7.1 | 134.11M |
| May 22, 2026 | 7.42 | 7.19 | 7.19 | 7.45 | 7.16 | 149.44M |
| May 21, 2026 | 7.47 | 7.33 | 7.33 | 7.82 | 7.31 | 246.02M |
| May 20, 2026 | 7.44 | 7.44 | 7.44 | 7.52 | 7.33 | 92.09M |
| May 19, 2026 | 7.53 | 7.49 | 7.49 | 7.58 | 7.37 | 107.18M |
| May 18, 2026 | 7.42 | 7.54 | 7.54 | 7.64 | 7.38 | 109.35M |
| May 15, 2026 | 7.67 | 7.46 | 7.46 | 7.72 | 7.4 | 146.24M |
| May 14, 2026 | 7.88 | 7.67 | 7.67 | 7.95 | 7.66 | 135.2M |
| May 13, 2026 | 7.93 | 7.88 | 7.88 | 8.05 | 7.83 | 154.04M |
| May 12, 2026 | 7.81 | 7.96 | 7.96 | 8.07 | 7.76 | 248.21M |
| May 11, 2026 | 7.78 | 7.85 | 7.85 | 7.9 | 7.73 | 185.02M |
| May 08, 2026 | 7.81 | 7.82 | 7.82 | 7.94 | 7.76 | 133.09M |
| May 07, 2026 | 7.77 | 7.87 | 7.87 | 7.97 | 7.69 | 223.74M |
| May 06, 2026 | 7.64 | 7.67 | 7.67 | 7.79 | 7.62 | 172.75M |
| April 30, 2026 | 7.51 | 7.63 | 7.63 | 7.85 | 7.46 | 195.33M |
| April 29, 2026 | 7.5 | 7.52 | 7.52 | 7.64 | 7.42 | 132.67M |
| April 28, 2026 | 7.28 | 7.45 | 7.45 | 7.59 | 7.27 | 179.98M |
| April 27, 2026 | 7.57 | 7.32 | 7.32 | 7.61 | 7.22 | 154.35M |
| April 24, 2026 | 7.76 | 7.56 | 7.56 | 7.78 | 7.5 | 137.62M |
| April 23, 2026 | 7.92 | 7.79 | 7.79 | 8.02 | 7.75 | 138.38M |
| April 22, 2026 | 7.73 | 7.96 | 7.96 | 8.04 | 7.66 | 219.11M |
| April 21, 2026 | 7.84 | 7.75 | 7.75 | 7.88 | 7.69 | 135.97M |
| April 20, 2026 | 8.01 | 7.89 | 7.89 | 8.02 | 7.83 | 141.72M |
| April 17, 2026 | 7.92 | 7.96 | 7.96 | 8.07 | 7.87 | 155.1M |
| April 16, 2026 | 7.81 | 8 | 8 | 8.08 | 7.73 | 250.91M |
| April 15, 2026 | 7.92 | 7.76 | 7.76 | 7.93 | 7.72 | 132.92M |
| April 14, 2026 | 7.94 | 7.91 | 7.91 | 8.08 | 7.79 | 187.26M |
| April 13, 2026 | 7.75 | 7.89 | 7.89 | 7.99 | 7.71 | 228.65M |
| April 10, 2026 | 7.81 | 7.81 | 7.81 | 8.15 | 7.76 | 406.61M |
| April 09, 2026 | 7.65 | 7.65 | 7.65 | 7.74 | 7.58 | 278.7M |
| April 08, 2026 | 7.16 | 7.76 | 7.76 | 7.76 | 7.15 | 407.77M |
| April 07, 2026 | 6.99 | 7.05 | 7.05 | 7.09 | 6.92 | 83.45M |
| April 03, 2026 | 7.04 | 6.97 | 6.97 | 7.19 | 6.94 | 106.99M |
| April 02, 2026 | 7.27 | 7.03 | 7.03 | 7.3 | 6.99 | 154.34M |
| April 01, 2026 | 7.25 | 7.32 | 7.32 | 7.38 | 7.16 | 142.34M |
| March 31, 2026 | 7.36 | 7.13 | 7.13 | 7.54 | 7.12 | 175.75M |
| March 30, 2026 | 7.38 | 7.41 | 7.41 | 7.56 | 7.23 | 150.47M |
| March 27, 2026 | 7.45 | 7.46 | 7.46 | 7.65 | 7.4 | 146.69M |
| March 26, 2026 | 7.64 | 7.51 | 7.51 | 7.68 | 7.49 | 130.89M |
| March 25, 2026 | 7.6 | 7.67 | 7.67 | 7.79 | 7.54 | 228.7M |
| March 24, 2026 | 7.4 | 7.63 | 7.63 | 7.69 | 7.12 | 304.88M |
| March 23, 2026 | 7.28 | 7.35 | 7.35 | 7.59 | 7.25 | 246.58M |
| March 20, 2026 | 7.66 | 7.39 | 7.39 | 7.78 | 7.36 | 197.14M |
| March 19, 2026 | 7.46 | 7.69 | 7.69 | 7.83 | 7.44 | 247.63M |
| March 18, 2026 | 7.65 | 7.56 | 7.56 | 7.69 | 7.44 | 166.22M |
| March 17, 2026 | 7.68 | 7.71 | 7.71 | 7.94 | 7.6 | 251.31M |
| March 16, 2026 | 7.57 | 7.65 | 7.65 | 7.78 | 7.52 | 158.72M |
| March 13, 2026 | 7.66 | 7.54 | 7.54 | 7.85 | 7.51 | 190.94M |
| March 12, 2026 | 7.74 | 7.71 | 7.71 | 7.96 | 7.64 | 216.61M |
| March 11, 2026 | 7.61 | 7.79 | 7.79 | 7.88 | 7.53 | 261.08M |
| March 10, 2026 | 7.19 | 7.63 | 7.62 | 7.79 | 7.19 | 134.35M |
| March 09, 2026 | 7.33 | 7.49 | 7.49 | 7.52 | 7.32 | 145.73M |
| March 06, 2026 | 7.19 | 7.56 | 7.56 | 7.61 | 7.16 | 234.76M |
| March 05, 2026 | 7.51 | 7.25 | 7.25 | 7.54 | 7.19 | 178.14M |
