Yunnan Energy New Material Co., Ltd. (002812.SZ) SHZ

70.16

-4.58(-6.13%)

Updated at April 23 03:04PM

Currency In CNY

002812.SZ Historical Return

If you invested ¥1000 in Yunnan Energy New Material Co., Ltd. (002812.SZ) since IPO date, it would be worth ¥7,344.69 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥567.45, while ¥1000 invested 1 year ago would be worth ¥2,525.55. This corresponds to total returns of 634.47%, -43.25%, 152.56%, respectively, with annualized returns of 23.06%, -10.71%, 152.56%.

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

002812.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	75.08	74.74	74.74	77.78	73.91	40.02M
April 21, 2026	72.6	75.84	75.84	76.35	70.61	50.66M
April 20, 2026	71.49	72.15	72.15	72.98	70.45	31.37M
April 17, 2026	70.94	71.67	71.67	73.66	70.6	33.17M
April 16, 2026	71.58	71.38	71.38	72.55	70.06	33.03M
April 15, 2026	72	70.76	70.76	72.18	69.58	39.35M
April 14, 2026	67.48	70.7	70.7	70.72	67.26	43.3M
April 13, 2026	65.93	66.88	66.88	67.8	65.25	32.29M
April 10, 2026	65.51	66.79	66.79	67.95	65.13	36.79M
April 09, 2026	69.18	65.82	65.82	69.48	65.8	35.51M
April 08, 2026	70	68.94	68.94	70.4	68	37.91M
April 07, 2026	66.25	69.79	69.79	70.52	65.6	27.63M
April 03, 2026	65.68	66.23	66.23	66.91	64.13	25.34M
April 02, 2026	66.6	65.9	65.9	69.02	65.13	27.42M
April 01, 2026	68.63	66.87	66.87	70.1	66.5	31.64M
March 31, 2026	73	67.78	67.78	74.19	67.76	42.02M
March 30, 2026	71.52	74.2	74.2	74.61	69.47	40.42M
March 27, 2026	68.35	72.17	72.17	72.17	68.35	41.36M
March 26, 2026	67.02	70.19	70.19	72.77	66.28	49.42M
March 25, 2026	67	67.01	67.01	68.48	65.5	33.93M
March 24, 2026	66.5	66.59	66.59	67.45	62.6	32.2M
March 23, 2026	65.31	66	66	68.37	64.68	41.2M
March 20, 2026	64.76	66.65	66.65	70.28	64.2	46.6M
March 19, 2026	68.23	64.66	64.66	68.5	63.68	38.99M
March 18, 2026	68.94	68.79	68.79	70.84	67.67	28.69M
March 17, 2026	71.66	68.9	68.9	72.66	68	31.51M
March 16, 2026	72.97	71.66	71.66	74.5	71.2	33.21M
March 13, 2026	71.48	72.99	72.99	76.57	71.23	51.82M
March 12, 2026	69.39	70.89	70.89	72.7	68.6	34.74M
March 11, 2026	66.04	69.74	69.74	70.88	65.87	38.64M
March 10, 2026	61.55	66.85	66.39	68.3	61.55	19.33M
March 09, 2026	60	65.65	65.65	65.9	59.65	42.51M
March 06, 2026	61.55	61.25	61.25	62.08	60.49	15.54M
March 05, 2026	62.68	61.56	61.56	63.18	60.99	20.86M
March 04, 2026	62.57	61.38	61.75	62.75	60.01	19.5M
March 03, 2026	60.9	61.59	61.59	63.45	59.47	38.06M
March 02, 2026	60.85	60.68	60.68	62.5	60	28.08M
February 27, 2026	62.57	61.93	61.93	62.96	61.25	33.49M
February 26, 2026	66.9	62.49	62.49	66.99	62.38	45.26M
February 25, 2026	66	65.66	65.66	68.5	64.73	38.09M
February 24, 2026	64.57	66.31	66.31	68.8	64	37.26M
February 13, 2026	60.44	64.5	64.5	65.5	59.98	42.14M
February 12, 2026	59.8	61.5	61.5	61.84	59.2	33.83M
February 11, 2026	57.16	60.93	60.93	61.37	56.6	46.85M
February 10, 2026	58.5	57.5	57.5	59.06	56.9	24.29M
February 09, 2026	59	58.1	58.1	59.5	57.5	43.53M
February 06, 2026	51	57.44	57.44	57.44	50.77	53.44M
February 05, 2026	53.2	52.22	52.22	55.4	52.06	34.65M
February 04, 2026	51.2	52.96	52.96	53.23	50.89	23.75M
February 03, 2026	51.13	51.7	51.7	52.75	51.13	23.36M
February 02, 2026	50.9	50.92	50.92	52.47	50.3	22.6M
January 30, 2026	49.86	50.99	50.99	51.7	49.22	39.55M
January 29, 2026	49.05	48.65	48.65	49.59	47.84	15.18M
January 28, 2026	49.56	48.99	48.99	49.6	48.51	19.47M
January 27, 2026	51.17	49.43	49.43	51.34	48	30.02M
January 26, 2026	53.28	51.42	51.42	53.58	51.22	19.77M
January 23, 2026	51	52.88	52.88	52.93	50.82	27.72M
January 22, 2026	51.49	50.96	50.96	52.95	49.88	29.15M
January 21, 2026	50.87	51.87	51.87	52.2	50.5	22.89M
January 20, 2026	55.7	50.98	50.98	55.99	50.32	51.06M