Tianjin Guifaxiang 18th Street Mahua Food Co.,Ltd. (002820.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002820.SZ Historical Return
If you invested ¥1000 in Tianjin Guifaxiang 18th Street Mahua Food Co.,Ltd. (002820.SZ) since IPO date, it would be worth ¥759.23 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 ¥1,029.2, while ¥1000 invested 1 year ago would be worth ¥832.91. This corresponds to total returns of -24.08%, 2.92%, -16.71%, respectively, with annualized returns of -2.75%, 0.58%, -16.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002820.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 9.86 | 9.87 | 9.87 | 10.09 | 9.76 | 5.4M |
| September 29, 2026 | 9.68 | 9.82 | 9.82 | 9.9 | 9.58 | 5.13M |
| September 28, 2026 | 9.74 | 9.69 | 9.69 | 9.9 | 9.61 | 5.88M |
| September 24, 2026 | 9.82 | 9.75 | 9.75 | 9.96 | 9.73 | 4.92M |
| September 23, 2026 | 9.64 | 9.79 | 9.79 | 10.03 | 9.64 | 5.15M |
| September 22, 2026 | 9.64 | 10.01 | 10.01 | 10.07 | 9.64 | 7.05M |
| September 21, 2026 | 9.72 | 9.99 | 9.99 | 9.99 | 9.61 | 5.88M |
| September 18, 2026 | 9.64 | 9.68 | 9.68 | 9.79 | 9.48 | 6.32M |
| September 17, 2026 | 9.46 | 9.58 | 9.58 | 9.67 | 9.3 | 6.73M |
| September 16, 2026 | 9.44 | 9.47 | 9.47 | 9.56 | 9.26 | 6.11M |
| September 15, 2026 | 9.8 | 9.44 | 9.44 | 9.82 | 9.43 | 6.88M |
| September 11, 2026 | 10.13 | 9.76 | 9.76 | 10.27 | 9.64 | 8.52M |
| September 10, 2026 | 10.52 | 10.17 | 10.17 | 10.55 | 10.14 | 9.32M |
| September 09, 2026 | 10.68 | 10.46 | 10.46 | 10.68 | 10.36 | 10.07M |
| September 08, 2026 | 10.63 | 10.68 | 10.68 | 10.71 | 10.5 | 13.89M |
| September 07, 2026 | 10.26 | 10.61 | 10.61 | 10.65 | 10.22 | 16.22M |
| September 04, 2026 | 9.95 | 10.26 | 10.26 | 10.59 | 9.85 | 16.77M |
| September 03, 2026 | 10 | 9.85 | 9.85 | 10.21 | 9.83 | 11.51M |
| September 02, 2026 | 10.3 | 10.12 | 10.12 | 10.34 | 10.03 | 13.93M |
| September 01, 2026 | 10.35 | 10.39 | 10.39 | 10.58 | 10.23 | 19.25M |
| August 31, 2026 | 10.17 | 10.22 | 10.22 | 10.41 | 10 | 18.26M |
| August 28, 2026 | 9.94 | 10.17 | 10.17 | 10.25 | 9.82 | 17.72M |
| August 27, 2026 | 9.9 | 9.94 | 9.94 | 10.19 | 9.86 | 18.7M |
| August 26, 2026 | 9.64 | 9.94 | 9.94 | 10.17 | 9.58 | 26.07M |
| August 25, 2026 | 9.27 | 9.76 | 9.76 | 9.95 | 9.18 | 31.18M |
| August 24, 2026 | 9.3 | 9.33 | 9.33 | 9.59 | 9.06 | 27.35M |
| August 21, 2026 | 9.5 | 9.4 | 9.4 | 9.68 | 8.95 | 39.02M |
| August 20, 2026 | 9.94 | 9.94 | 9.94 | 10.4 | 9.94 | 38.27M |
| August 19, 2026 | 12 | 11.04 | 11.04 | 12 | 11.04 | 23.8M |
| August 18, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 4.2M |
| August 17, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 4.91M |
| August 14, 2026 | 9.21 | 10.14 | 10.14 | 10.14 | 8.96 | 14.12M |
| August 13, 2026 | 9.44 | 9.22 | 9.22 | 9.54 | 9.21 | 8.22M |
| August 12, 2026 | 9.39 | 9.46 | 9.46 | 9.49 | 9.2 | 5.89M |
| August 11, 2026 | 9.38 | 9.41 | 9.41 | 9.5 | 9.23 | 5.04M |
| August 10, 2026 | 9.11 | 9.41 | 9.41 | 9.43 | 9.01 | 5.77M |
| August 07, 2026 | 9.2 | 9.11 | 9.11 | 9.24 | 8.91 | 4.91M |
| August 06, 2026 | 9.15 | 9.2 | 9.2 | 9.25 | 9.01 | 4.94M |
| August 05, 2026 | 9.1 | 9.15 | 9.15 | 9.27 | 9.06 | 7.91M |
| August 04, 2026 | 9.08 | 9.1 | 9.1 | 9.33 | 9.01 | 7.95M |
| August 03, 2026 | 8.84 | 9.03 | 9.03 | 9.08 | 8.74 | 7.9M |
| July 31, 2026 | 8.41 | 8.84 | 8.84 | 8.89 | 8.39 | 7.51M |
| July 30, 2026 | 8.62 | 8.64 | 8.64 | 8.95 | 8.59 | 10.32M |
| July 29, 2026 | 8.4 | 8.7 | 8.7 | 8.81 | 8.19 | 10.05M |
| July 28, 2026 | 8 | 8.41 | 8.41 | 8.48 | 8 | 7.25M |
| July 27, 2026 | 7.83 | 8.09 | 8.09 | 8.1 | 7.76 | 5.55M |
| July 23, 2026 | 7.77 | 8.03 | 8.03 | 8.08 | 7.74 | 6.28M |
| July 22, 2026 | 7.81 | 7.83 | 7.83 | 8.02 | 7.77 | 7.17M |
| July 21, 2026 | 8.17 | 7.91 | 7.91 | 8.24 | 7.66 | 11.25M |
| July 20, 2026 | 8.54 | 8.22 | 8.22 | 8.76 | 8.12 | 9.92M |
| July 17, 2026 | 8.97 | 8.59 | 8.59 | 9.15 | 8.51 | 7.63M |
| July 16, 2026 | 8.75 | 9.02 | 9.02 | 9.08 | 8.75 | 7.37M |
| July 15, 2026 | 8.6 | 8.76 | 8.76 | 8.81 | 8.5 | 5.71M |
| July 14, 2026 | 8.45 | 8.63 | 8.63 | 8.68 | 8.25 | 7.59M |
| July 13, 2026 | 8.73 | 8.45 | 8.45 | 8.76 | 8.44 | 5.75M |
| July 10, 2026 | 8.32 | 8.65 | 8.65 | 8.82 | 8.19 | 6.11M |
| July 09, 2026 | 8.48 | 8.41 | 8.41 | 8.62 | 8.31 | 4.4M |
| July 08, 2026 | 8.58 | 8.55 | 8.55 | 8.65 | 8.42 | 4.22M |
| July 07, 2026 | 8.9 | 8.57 | 8.57 | 8.9 | 8.53 | 4.92M |
| July 06, 2026 | 8.79 | 8.91 | 8.91 | 9.14 | 8.79 | 4.48M |
AD
