Shenzhen HEKEDA Precision Cleaning Equipment Co., Ltd. (002816.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002816.SZ Historical Return
If you invested ¥1000 in Shenzhen HEKEDA Precision Cleaning Equipment Co., Ltd. (002816.SZ) 10 years ago, it would be worth ¥1,841.62 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,100.15, while ¥1000 invested 1 year ago would be worth ¥1,093. This corresponds to total returns of 84.16%, 10.02%, 9.3%, respectively, with annualized returns of 6.34%, 1.93%, 9.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002816.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 21.92 | 21.86 | 21.86 | 22.22 | 21.56 | 978,100 |
| September 29, 2026 | 21.03 | 21.9 | 21.9 | 21.94 | 20.9 | 1.02M |
| September 28, 2026 | 21.37 | 21.2 | 21.2 | 21.85 | 20.8 | 1.21M |
| September 24, 2026 | 21.4 | 21.29 | 21.29 | 21.65 | 21.01 | 1.41M |
| September 23, 2026 | 22.27 | 21.56 | 21.56 | 22.27 | 20.84 | 2.98M |
| September 22, 2026 | 22.3 | 22.42 | 22.42 | 22.62 | 22.3 | 1.11M |
| September 21, 2026 | 22.85 | 22.4 | 22.4 | 22.85 | 22.2 | 1.24M |
| September 18, 2026 | 22.33 | 22.74 | 22.74 | 22.78 | 22.27 | 836,100 |
| September 17, 2026 | 22.33 | 22.27 | 22.27 | 22.45 | 21.53 | 1.37M |
| September 16, 2026 | 21.98 | 22.03 | 22.03 | 22.27 | 21.69 | 831,700 |
| September 15, 2026 | 22.56 | 22.02 | 22.02 | 22.91 | 22.02 | 1.12M |
| September 11, 2026 | 22.33 | 22.32 | 22.32 | 22.45 | 21.6 | 1.29M |
| September 10, 2026 | 22.74 | 22.59 | 22.59 | 22.74 | 22.3 | 952,000 |
| September 09, 2026 | 23.01 | 22.83 | 22.83 | 23.28 | 22.7 | 1.13M |
| September 08, 2026 | 22.9 | 23.28 | 23.28 | 23.45 | 22.9 | 1.29M |
| September 07, 2026 | 22.81 | 23.01 | 23.01 | 23.39 | 22.8 | 1.13M |
| September 04, 2026 | 23.01 | 23 | 23 | 23.47 | 22.89 | 2.26M |
| September 03, 2026 | 23.73 | 23 | 23 | 23.95 | 22.5 | 2.66M |
| September 02, 2026 | 24.23 | 23.77 | 23.77 | 24.3 | 23.69 | 2.14M |
| September 01, 2026 | 24.42 | 24.43 | 24.43 | 24.57 | 24.15 | 1.84M |
| August 31, 2026 | 24.68 | 24.4 | 24.4 | 24.69 | 24.22 | 1.68M |
| August 28, 2026 | 24.05 | 25.07 | 25.07 | 25.08 | 24 | 1.98M |
| August 27, 2026 | 24.02 | 24.05 | 24.05 | 24.21 | 23.77 | 1.61M |
| August 26, 2026 | 24.25 | 23.94 | 23.94 | 24.46 | 23.82 | 1.33M |
| August 25, 2026 | 24.34 | 24.06 | 24.06 | 24.38 | 23.68 | 1.26M |
| August 24, 2026 | 24.92 | 24.46 | 24.46 | 25.08 | 24.23 | 996,300 |
| August 21, 2026 | 25 | 24.92 | 24.92 | 25.09 | 24.39 | 931,700 |
| August 20, 2026 | 24.8 | 25 | 25 | 25.23 | 24.56 | 1.45M |
| August 19, 2026 | 25.87 | 24.51 | 24.51 | 25.87 | 24.3 | 2.52M |
| August 18, 2026 | 26.53 | 26.15 | 26.15 | 26.89 | 25.75 | 1.4M |
| August 17, 2026 | 26.35 | 26.88 | 26.88 | 26.88 | 26.13 | 968,900 |
| August 14, 2026 | 26.47 | 26.62 | 26.62 | 26.75 | 25.96 | 1.04M |
| August 13, 2026 | 26.3 | 26.59 | 26.59 | 27.14 | 26.05 | 1.85M |
| August 12, 2026 | 25.6 | 26.28 | 26.28 | 26.28 | 25.42 | 1.34M |
| August 11, 2026 | 26.01 | 25.6 | 25.6 | 26.24 | 25.53 | 1.65M |
| August 10, 2026 | 26.65 | 26.25 | 26.25 | 26.74 | 26.16 | 1.25M |
| August 07, 2026 | 26.51 | 26.97 | 26.97 | 27.28 | 26.35 | 2.02M |
| August 06, 2026 | 25.28 | 26.93 | 26.93 | 27.02 | 25.19 | 2.79M |
| August 05, 2026 | 25 | 25.4 | 25.4 | 25.64 | 25 | 1.79M |
| August 04, 2026 | 24.98 | 25.25 | 25.25 | 25.25 | 24.5 | 1.61M |
| August 03, 2026 | 24.3 | 24.32 | 24.32 | 24.45 | 23.75 | 1.53M |
| July 31, 2026 | 23.5 | 24.3 | 24.3 | 24.66 | 22.83 | 2.33M |
| July 30, 2026 | 23.31 | 23.03 | 23.03 | 23.89 | 22.79 | 1.72M |
| July 29, 2026 | 22.98 | 23.3 | 23.3 | 23.3 | 22.45 | 1.97M |
| July 28, 2026 | 22.02 | 22.99 | 22.99 | 23.5 | 22.02 | 2.93M |
| July 27, 2026 | 21.78 | 22.18 | 22.18 | 22.68 | 21.7 | 1.82M |
| July 23, 2026 | 21.23 | 22.18 | 22.18 | 22.28 | 20.59 | 2.01M |
| July 22, 2026 | 21.66 | 21 | 21 | 22.33 | 20.21 | 3.07M |
| July 21, 2026 | 21.33 | 21.78 | 21.78 | 23.33 | 21.33 | 5.38M |
| July 20, 2026 | 27.72 | 23.7 | 23.7 | 27.72 | 23.7 | 3.11M |
| July 17, 2026 | 27.72 | 26.33 | 26.33 | 28.08 | 25.13 | 2.58M |
| July 16, 2026 | 28.19 | 27.8 | 27.8 | 28.31 | 27.6 | 1.23M |
| July 15, 2026 | 28.28 | 28.21 | 28.21 | 28.67 | 27.62 | 2.39M |
| July 14, 2026 | 27.96 | 28.76 | 28.76 | 28.81 | 27.7 | 2.94M |
| July 13, 2026 | 28.78 | 27.66 | 27.66 | 28.93 | 27.52 | 2.07M |
| July 10, 2026 | 28.85 | 28.97 | 28.97 | 29.98 | 28.59 | 2.87M |
| July 09, 2026 | 28 | 28.83 | 28.83 | 28.99 | 27.5 | 2.92M |
| July 08, 2026 | 26.47 | 27.94 | 27.94 | 28.44 | 26.43 | 2.3M |
| July 07, 2026 | 27.78 | 26.66 | 26.66 | 28.22 | 26.09 | 3.1M |
| July 06, 2026 | 29.5 | 28.01 | 28.01 | 29.74 | 27.7 | 3.02M |
AD
