XinJiang Beiken Energy Engineering Co.,Ltd. (002828.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002828.SZ Historical Return
If you invested ¥1000 in XinJiang Beiken Energy Engineering Co.,Ltd. (002828.SZ) since IPO date, it would be worth ¥1,144.48 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,282.08, while ¥1000 invested 1 year ago would be worth ¥1,016.5. This corresponds to total returns of 14.45%, 28.21%, 1.65%, respectively, with annualized returns of 1.39%, 5.1%, 1.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002828.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 12.39 | 11.75 | 11.75 | 12.43 | 11.69 | 14.74M |
| September 09, 2026 | 12.5 | 12.12 | 12.12 | 12.5 | 11.95 | 16.69M |
| September 08, 2026 | 12.16 | 12.5 | 12.5 | 12.52 | 12.09 | 22.76M |
| September 07, 2026 | 11.99 | 12.07 | 12.07 | 12.34 | 11.91 | 13.26M |
| September 04, 2026 | 12.12 | 11.93 | 11.93 | 12.26 | 11.89 | 12.64M |
| September 03, 2026 | 12.05 | 12.14 | 12.14 | 12.26 | 11.8 | 20.59M |
| September 02, 2026 | 12.57 | 12.24 | 12.24 | 12.95 | 11.96 | 30.76M |
| September 01, 2026 | 12.43 | 12.51 | 12.51 | 12.59 | 12.3 | 12.53M |
| August 31, 2026 | 12.89 | 12.39 | 12.39 | 12.9 | 12.21 | 14.49M |
| August 28, 2026 | 12.46 | 12.65 | 12.65 | 13.09 | 12.46 | 19.07M |
| August 27, 2026 | 12.17 | 12.4 | 12.4 | 12.48 | 12.15 | 14.72M |
| August 26, 2026 | 11.71 | 12.15 | 12.15 | 12.2 | 11.65 | 12.2M |
| August 25, 2026 | 12.18 | 12.25 | 12.25 | 12.39 | 12.01 | 13.32M |
| August 24, 2026 | 12.05 | 12.26 | 12.26 | 12.29 | 11.74 | 16.04M |
| August 21, 2026 | 12.04 | 12.08 | 12.08 | 12.78 | 11.9 | 19.48M |
| August 20, 2026 | 11.68 | 12.05 | 12.05 | 12.12 | 11.53 | 13.92M |
| August 19, 2026 | 12.07 | 11.71 | 11.71 | 12.32 | 11.64 | 12.79M |
| August 18, 2026 | 12.26 | 12.21 | 12.21 | 12.36 | 12 | 14.88M |
| August 17, 2026 | 11.77 | 12.2 | 12.2 | 12.59 | 11.57 | 26.75M |
| August 14, 2026 | 11.97 | 11.78 | 11.78 | 11.97 | 11.24 | 22.29M |
| August 13, 2026 | 12.42 | 12.04 | 12.04 | 12.43 | 11.88 | 22.88M |
| August 12, 2026 | 12.83 | 12.47 | 12.47 | 12.93 | 12.43 | 32.84M |
| August 11, 2026 | 13.51 | 12.89 | 12.89 | 14 | 12.78 | 50.72M |
| August 10, 2026 | 11.54 | 12.87 | 12.87 | 12.87 | 11.54 | 25.14M |
| August 07, 2026 | 11.99 | 11.7 | 11.7 | 12.21 | 11.41 | 26.28M |
| August 06, 2026 | 12.42 | 11.97 | 11.97 | 12.52 | 11.87 | 21.14M |
| August 05, 2026 | 11.77 | 12.4 | 12.4 | 12.51 | 11.77 | 26.82M |
| August 04, 2026 | 11.66 | 12.07 | 12.07 | 12.28 | 11.46 | 33.2M |
| August 03, 2026 | 13.67 | 11.79 | 11.79 | 13.67 | 11.19 | 43.97M |
| July 24, 2026 | 12.21 | 12.43 | 12.43 | 12.74 | 11.67 | 33.03M |
| July 23, 2026 | 11.49 | 12.3 | 12.3 | 12.45 | 11.45 | 20.08M |
| July 22, 2026 | 11.95 | 11.66 | 11.66 | 12.09 | 11.48 | 19.68M |
| July 21, 2026 | 11.55 | 11.66 | 11.66 | 11.84 | 10.78 | 26.9M |
| July 20, 2026 | 12.1 | 11.79 | 11.79 | 12.22 | 10.7 | 38.12M |
| July 17, 2026 | 12.22 | 11.89 | 11.89 | 12.75 | 11.82 | 20.27M |
| July 16, 2026 | 12.3 | 12.39 | 12.39 | 12.56 | 11.92 | 21.19M |
| July 15, 2026 | 11.72 | 12.19 | 12.19 | 12.75 | 11.63 | 31.8M |
| July 14, 2026 | 13.13 | 12.39 | 12.39 | 13.17 | 12 | 38.4M |
| July 13, 2026 | 13.58 | 13.01 | 13.01 | 14.2 | 12.73 | 37.12M |
| July 10, 2026 | 11.49 | 13.48 | 13.48 | 13.48 | 11.49 | 45.55M |
| July 09, 2026 | 12.33 | 12.25 | 12.25 | 12.47 | 11.92 | 31.79M |
| July 08, 2026 | 12.12 | 12.42 | 12.42 | 12.77 | 11.6 | 37.75M |
| July 07, 2026 | 11.6 | 11.87 | 11.87 | 12.34 | 11.36 | 41.97M |
| July 06, 2026 | 11.29 | 11.46 | 11.46 | 11.46 | 10.52 | 20.16M |
| July 03, 2026 | 11.07 | 10.42 | 10.42 | 11.28 | 10.32 | 17.13M |
| July 02, 2026 | 10.86 | 11.01 | 11.01 | 11.3 | 10.82 | 13.44M |
| July 01, 2026 | 10.78 | 10.99 | 10.99 | 11.24 | 10.5 | 23M |
| June 30, 2026 | 10.8 | 10.57 | 10.57 | 11.19 | 10.4 | 26.88M |
| June 29, 2026 | 9.69 | 10.59 | 10.59 | 10.59 | 9.69 | 18.7M |
| June 26, 2026 | 9.95 | 9.63 | 9.63 | 10 | 9.41 | 12.2M |
| June 25, 2026 | 9.75 | 9.94 | 9.94 | 9.99 | 9.47 | 14.34M |
| June 24, 2026 | 10.01 | 9.66 | 9.66 | 10.34 | 9.63 | 15.2M |
| June 23, 2026 | 9.84 | 10.1 | 10.1 | 10.3 | 9.73 | 21.19M |
| June 22, 2026 | 9.21 | 9.91 | 9.91 | 10.05 | 9.05 | 29.25M |
| June 18, 2026 | 9.89 | 9.26 | 9.26 | 10.08 | 8.95 | 36.55M |
| June 17, 2026 | 8.82 | 9.77 | 9.77 | 9.77 | 8.76 | 22.15M |
| June 16, 2026 | 8.84 | 8.88 | 8.88 | 8.95 | 8.44 | 14.99M |
| June 15, 2026 | 9.08 | 8.89 | 8.89 | 9.28 | 8.85 | 10.02M |
| June 12, 2026 | 8.83 | 9.08 | 9.08 | 9.22 | 8.71 | 12.01M |
| June 11, 2026 | 9.21 | 8.98 | 8.98 | 9.29 | 8.79 | 11.47M |
AD
