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

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 ¥5,427.24 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 ¥209.37, while ¥1000 invested 1 year ago would be worth ¥1,781.5. This corresponds to total returns of 442.72%, -79.06%, 78.15%, respectively, with annualized returns of 18.66%, -26.84%, 78.15%.

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
July 31, 2026	53	52.59	52.59	54.19	52.4	19.09M
July 30, 2026	53	53.17	53.17	55	52.4	21.88M
July 29, 2026	52.96	53.36	53.36	55.2	50.76	26.57M
July 28, 2026	52.89	52.32	52.32	54.98	52.21	18.77M
July 27, 2026	52.97	53.55	53.55	53.74	51.78	23.76M
July 23, 2026	47.85	51.61	51.61	52	47.83	34.05M
July 22, 2026	49.18	47.84	47.84	49.92	47.44	23.96M
July 21, 2026	48.41	50.01	50.01	50.19	47.11	24.93M
July 20, 2026	50	48	48	50.2	46.95	26.13M
July 17, 2026	51.19	50.16	50.16	52.37	49.65	23.81M
July 16, 2026	54	51.33	51.33	54.44	50.96	25.06M
July 15, 2026	53.78	54.96	54.96	55.97	53.43	24.93M
July 14, 2026	52.63	53.7	53.7	54.03	51.28	22.86M
July 13, 2026	54.5	52.63	52.63	55.44	52.4	29.36M
July 10, 2026	61.3	54.8	54.8	62.24	54.71	52.03M
July 09, 2026	59.01	59.33	59.33	60.95	57.29	44.97M
July 08, 2026	68	60.95	60.95	68.3	60.95	44.02M
July 07, 2026	66.3	67.72	67.72	70.6	66.3	47.76M
July 06, 2026	63.01	65	65	66.75	62.11	28.23M
July 03, 2026	65.65	64.51	64.51	65.68	63.72	21.07M
July 02, 2026	64.99	65.02	65.02	67.9	63.61	27.37M
July 01, 2026	67.02	65.44	65.44	67.3	63.19	30.64M
June 30, 2026	64.69	66.91	66.91	67.53	64.3	22.18M
June 29, 2026	62.53	65.32	65.32	66.3	62.11	27.9M
June 26, 2026	67.57	62.86	62.86	68.25	62.76	33.93M
June 25, 2026	69.38	68.27	68.27	70	67.69	24M
June 24, 2026	68.8	69.44	69.44	70.3	66.25	31.89M
June 23, 2026	72	68.81	68.81	72.5	68.41	31.29M
June 22, 2026	66.92	72.05	72.05	72.3	65.25	47.97M
June 18, 2026	69.78	67.7	67.7	70.6	67.6	34.58M
June 17, 2026	69.78	70.38	70.38	70.55	68.7	32.57M
June 16, 2026	68.71	69.77	69.77	70.77	67.4	42.28M
June 15, 2026	68.72	67.92	67.92	69.33	66.69	47.73M
June 12, 2026	62	67.54	67.54	67.54	61.28	47.5M
June 11, 2026	61	61.4	61.4	64.08	60.16	28.05M
June 10, 2026	62.5	61.02	61.02	63.58	60.62	19.39M
June 09, 2026	62.1	62.94	62.94	63.68	60.5	23.91M
June 08, 2026	61.99	61.1	61.1	63.92	59.93	27.4M
June 05, 2026	64.05	63.31	63.31	65.66	62.63	25.95M
June 04, 2026	66	64.37	64.37	66.2	64.2	28.24M
June 03, 2026	67.3	66.36	66.36	68.06	66	25.02M
June 02, 2026	69.17	67.66	67.66	69.62	66.48	24.62M
June 01, 2026	69.96	69.04	69.04	72.35	68.68	24.15M
May 29, 2026	71.13	70.47	70.47	72.22	69.6	27.16M
May 28, 2026	71.96	71.81	71.81	74.42	71.62	30.68M
May 27, 2026	70	72.04	72.04	72.97	69.58	37.22M
May 26, 2026	68.96	70.32	70.32	70.95	67.11	38.17M
May 25, 2026	72.35	69.4	69.4	72.6	67.06	57.73M
May 22, 2026	75.69	73.27	73.27	76.25	72.28	40.1M
May 21, 2026	75	76.28	76.28	80.58	75	36.27M
May 20, 2026	77.7	80.58	80.58	81.48	76.96	38.2M
May 19, 2026	75.4	78.47	78.47	78.8	74.77	33.57M
May 18, 2026	75	75.4	75.4	76.69	72.01	31.18M
May 15, 2026	75.1	76.45	76.45	77.61	74.21	32.79M
May 14, 2026	79.93	75.78	75.78	81	75.77	50.2M
May 13, 2026	81.99	81.43	81.43	82.83	81.1	28.04M
May 12, 2026	81.5	83.42	83.42	83.8	78.23	46.49M
May 11, 2026	80.3	81.79	81.79	82.66	79.78	37.08M
May 08, 2026	83.78	81.27	81.27	85.57	80.72	47.98M
May 07, 2026	87	85.31	85.31	87.49	84	50.17M