Anhui Huangshan Capsule Co., Ltd. (002817.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002817.SZ Historical Return
If you invested ¥1000 in Anhui Huangshan Capsule Co., Ltd. (002817.SZ) since IPO date, it would be worth ¥1,131.48 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥790.43, while ¥1000 invested 1 year ago would be worth ¥797.65. This corresponds to total returns of 13.15%, -20.96%, -20.23%, respectively, with annualized returns of 1.28%, -4.59%, -20.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002817.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.93 | 6.11 | 6.11 | 6.21 | 5.8 | 8.4M |
| July 09, 2026 | 5.93 | 5.95 | 5.95 | 6.1 | 5.82 | 6.28M |
| July 08, 2026 | 6.02 | 5.98 | 5.98 | 6.07 | 5.92 | 6.26M |
| July 07, 2026 | 6.2 | 5.99 | 5.99 | 6.28 | 5.98 | 6.76M |
| July 06, 2026 | 6.22 | 6.25 | 6.25 | 6.36 | 6.2 | 7.53M |
| July 03, 2026 | 6.18 | 6.23 | 6.23 | 6.29 | 6.05 | 6.79M |
| July 02, 2026 | 6.1 | 6.08 | 6.08 | 6.26 | 6.03 | 8.11M |
| July 01, 2026 | 5.83 | 6.11 | 6.11 | 6.17 | 5.75 | 9.43M |
| June 30, 2026 | 5.91 | 5.86 | 5.86 | 6 | 5.73 | 8.66M |
| June 29, 2026 | 5.87 | 5.97 | 5.97 | 6 | 5.62 | 8.34M |
| June 26, 2026 | 5.97 | 5.88 | 5.88 | 5.97 | 5.74 | 5.49M |
| June 25, 2026 | 6.14 | 5.99 | 5.99 | 6.14 | 5.93 | 5.83M |
| June 24, 2026 | 6.43 | 6.18 | 6.18 | 6.47 | 6.11 | 6.72M |
| June 23, 2026 | 6.25 | 6.42 | 6.42 | 6.56 | 6.21 | 7.67M |
| June 22, 2026 | 6.17 | 6.28 | 6.28 | 6.32 | 5.93 | 6.86M |
| June 18, 2026 | 6.17 | 6.17 | 6.17 | 6.22 | 6 | 5.55M |
| June 17, 2026 | 6.33 | 6.2 | 6.2 | 6.34 | 6.15 | 5.92M |
| June 16, 2026 | 6.39 | 6.34 | 6.34 | 6.41 | 6.19 | 6.62M |
| June 15, 2026 | 6.54 | 6.38 | 6.38 | 6.66 | 6.35 | 6.46M |
| June 12, 2026 | 6.44 | 6.51 | 6.51 | 6.54 | 6.33 | 5.37M |
| June 11, 2026 | 6.46 | 6.45 | 6.45 | 6.51 | 6.28 | 4.56M |
| June 10, 2026 | 6.48 | 6.51 | 6.51 | 6.6 | 6.38 | 4.47M |
| June 09, 2026 | 6.64 | 6.55 | 6.55 | 6.7 | 6.48 | 4.61M |
| June 08, 2026 | 6.66 | 6.64 | 6.64 | 6.83 | 6.47 | 5.1M |
| June 05, 2026 | 6.68 | 6.74 | 6.74 | 6.85 | 6.55 | 5.56M |
| June 04, 2026 | 6.73 | 6.64 | 6.64 | 6.82 | 6.59 | 3.9M |
| June 03, 2026 | 6.92 | 6.77 | 6.77 | 6.93 | 6.71 | 4.77M |
| June 02, 2026 | 7.16 | 6.88 | 6.88 | 7.18 | 6.83 | 6.65M |
| June 01, 2026 | 6.88 | 7.17 | 7.17 | 7.18 | 6.76 | 6.35M |
| May 29, 2026 | 7.04 | 6.92 | 6.92 | 7.15 | 6.85 | 6.06M |
| May 28, 2026 | 7 | 7.09 | 7.09 | 7.13 | 6.91 | 5.95M |
| May 27, 2026 | 7.25 | 7.02 | 7.02 | 7.25 | 6.9 | 6.9M |
| May 26, 2026 | 7.4 | 7.24 | 7.24 | 7.43 | 7.12 | 7.37M |
| May 25, 2026 | 7.68 | 7.4 | 7.4 | 7.7 | 7.25 | 9.8M |
| May 22, 2026 | 7.51 | 7.64 | 7.64 | 7.68 | 7.41 | 6.66M |
| May 21, 2026 | 7.93 | 7.5 | 7.5 | 7.95 | 7.45 | 6.1M |
| May 20, 2026 | 7.92 | 7.84 | 7.84 | 7.92 | 7.67 | 5.64M |
| May 19, 2026 | 7.96 | 7.92 | 7.92 | 8.05 | 7.83 | 4.94M |
| May 18, 2026 | 7.93 | 7.94 | 7.94 | 7.96 | 7.78 | 4.84M |
| May 15, 2026 | 7.94 | 7.89 | 7.89 | 8.05 | 7.81 | 5.56M |
| May 14, 2026 | 8.03 | 7.9 | 7.9 | 8.05 | 7.86 | 6.15M |
| May 13, 2026 | 8.12 | 8.02 | 8.02 | 8.14 | 7.96 | 6.1M |
| May 12, 2026 | 8.24 | 8.06 | 8.06 | 8.33 | 8.03 | 5.96M |
| May 11, 2026 | 8.24 | 8.25 | 8.25 | 8.31 | 8.14 | 5.58M |
| May 08, 2026 | 8.14 | 8.22 | 8.22 | 8.24 | 8.12 | 6.79M |
| May 07, 2026 | 8.2 | 8.12 | 8.12 | 8.28 | 8.07 | 7.85M |
| May 06, 2026 | 8.3 | 8.17 | 8.17 | 8.37 | 8.11 | 8.8M |
| April 30, 2026 | 8.15 | 8.27 | 8.27 | 8.45 | 8.11 | 7.53M |
| April 29, 2026 | 8 | 8.15 | 8.15 | 8.23 | 7.99 | 6.88M |
| April 28, 2026 | 7.92 | 8.01 | 8.01 | 8.09 | 7.89 | 7.77M |
| April 27, 2026 | 7.77 | 7.95 | 7.95 | 7.98 | 7.66 | 6.19M |
| April 24, 2026 | 7.6 | 7.78 | 7.78 | 7.82 | 7.57 | 6.97M |
| April 23, 2026 | 7.7 | 7.61 | 7.61 | 7.76 | 7.52 | 7.3M |
| April 22, 2026 | 7.74 | 7.72 | 7.72 | 7.76 | 7.63 | 5.62M |
| April 21, 2026 | 7.88 | 7.75 | 7.75 | 7.89 | 7.7 | 9.01M |
| April 20, 2026 | 7.91 | 7.84 | 7.84 | 7.98 | 7.58 | 12.74M |
| April 17, 2026 | 8.08 | 7.95 | 7.95 | 8.1 | 7.85 | 6.68M |
| April 16, 2026 | 7.95 | 8.1 | 8.1 | 8.11 | 7.87 | 5.48M |
| April 15, 2026 | 7.98 | 7.93 | 7.93 | 8 | 7.89 | 5.48M |
| April 14, 2026 | 8.02 | 7.95 | 7.95 | 8.06 | 7.82 | 5.62M |
AD
