XinJiang Beiken Energy Engineering Co.,Ltd. (002828.SZ) SHZ

9.50

-0.08(-0.84%)

Updated at June 03 10:11AM

Currency In CNY

002828.SZ Historical Return

If you invested ¥1000 in XinJiang Beiken Energy Engineering Co.,Ltd. (002828.SZ) since IPO date, it would be worth ¥980.39 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,152.91, while ¥1000 invested 1 year ago would be worth ¥1,050.88. This corresponds to total returns of -1.96%, 15.29%, 5.09%, respectively, with annualized returns of -0.21%, 2.89%, 5.09%.

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

002828.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	9.94	9.58	9.58	10	9.53	8.28M
June 01, 2026	9.49	9.87	9.87	9.91	9.43	10.44M
May 29, 2026	9.53	9.4	9.4	9.62	9.3	8.18M
May 28, 2026	9.53	9.68	9.68	9.7	9.45	8.63M
May 27, 2026	9.79	9.53	9.53	9.86	9.44	9.37M
May 26, 2026	9.83	9.79	9.79	9.92	9.66	10.54M
May 25, 2026	10.29	9.88	9.88	10.42	9.76	18.13M
May 22, 2026	10.49	10.55	10.55	10.6	10.34	8.96M
May 21, 2026	11.31	10.44	10.44	11.31	10.36	14.04M
May 20, 2026	11.18	11.16	11.16	11.33	11.08	7.89M
May 19, 2026	11.33	11.22	11.22	11.36	11.04	11.8M
May 18, 2026	11.31	11.47	11.47	11.48	11.13	11.88M
May 15, 2026	11.22	11.16	11.16	11.32	11.03	10.17M
May 14, 2026	11.45	11.22	11.22	11.46	11.21	7.96M
May 13, 2026	11.52	11.46	11.46	11.59	11.37	7.11M
May 12, 2026	11.6	11.43	11.43	11.68	11.37	8.25M
May 11, 2026	11.78	11.62	11.62	11.84	11.56	9.97M
May 08, 2026	11.4	11.67	11.67	11.74	11.4	15.02M
May 07, 2026	11.24	11.35	11.35	11.38	11.11	17.76M
May 06, 2026	11.46	11.38	11.38	11.46	11.19	16.93M
April 30, 2026	11.51	11.57	11.57	11.73	11.38	23.64M
April 29, 2026	11.88	12.1	12.1	12.13	11.84	15.01M
April 28, 2026	11.77	11.94	11.94	12	11.69	14.88M
April 27, 2026	11.56	11.77	11.77	11.8	11.46	11.88M
April 24, 2026	11.72	11.65	11.65	11.86	11.45	18.03M
April 23, 2026	11.67	11.91	11.91	12.04	11.56	22.55M
April 22, 2026	11.79	11.62	11.62	11.83	11.58	11.97M
April 21, 2026	11.84	11.78	11.78	11.89	11.69	12.58M
April 20, 2026	11.85	11.95	11.95	11.96	11.75	15.06M
April 17, 2026	11.99	11.81	11.81	12.03	11.73	15.66M
April 16, 2026	12	11.97	11.97	12.06	11.7	17.22M
April 15, 2026	12.4	12.1	12.1	12.45	12.07	26.15M
April 14, 2026	12.53	12.65	12.65	12.7	12.42	27.58M
April 13, 2026	12.68	12.98	12.98	12.99	12.38	40.18M
April 10, 2026	12.36	12.4	12.4	12.48	12.16	28.62M
April 09, 2026	12.6	12.65	12.65	12.78	12.4	43.97M
April 08, 2026	12.51	12.51	12.51	12.75	12.51	46.41M
April 07, 2026	13.2	13.9	13.9	13.97	12.5	58.29M
April 03, 2026	15.17	13.8	13.8	15.17	13.51	80.13M
April 02, 2026	13.29	13.79	13.79	13.79	13.01	28.19M
April 01, 2026	12.71	12.54	12.54	12.88	12.53	18.91M
March 31, 2026	13.02	12.93	12.93	13.4	12.69	23.95M
March 30, 2026	13.31	13.16	13.16	13.4	12.68	29.47M
March 27, 2026	12.36	12.96	12.96	13.11	12.36	26.16M
March 26, 2026	12.58	12.52	12.52	12.75	12.3	21.75M
March 25, 2026	12	12.56	12.56	12.59	11.9	20.45M
March 24, 2026	12.23	12.4	12.4	12.4	11.91	21.38M
March 23, 2026	12.29	12.45	12.45	12.7	12.01	29.91M
March 20, 2026	12.55	12.37	12.37	12.78	12.24	30.92M
March 19, 2026	13.51	13.35	13.35	13.68	13.05	38.2M
March 18, 2026	13.52	13.21	13.21	13.53	13.04	30.15M
March 17, 2026	13.85	14.05	14.05	14.23	13.5	37.99M
March 16, 2026	14.47	14.15	14.15	14.91	14	43.45M
March 13, 2026	14.12	13.88	13.88	14.25	13.64	32.2M
March 12, 2026	14.1	13.87	13.87	14.44	13.63	41.43M
March 11, 2026	13.75	13.89	13.89	13.96	13.55	37.66M
March 10, 2026	14.36	13.93	13.77	14.36	13.3	37.46M
March 09, 2026	16.26	14.78	14.78	16.27	14.73	72.46M
March 06, 2026	14.36	14.79	14.79	14.97	14.22	46.62M
March 05, 2026	15.28	14.78	14.78	16.05	14.73	68.62M