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 ¥1,008.26 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,304.41, while ¥1000 invested 1 year ago would be worth ¥832.91. This corresponds to total returns of 0.83%, 30.44%, -16.71%, respectively, with annualized returns of 0.08%, 5.46%, -16.71%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 9.44 | 9.39 | 9.39 | 9.44 | 9.31 | 4.06M |
| November 09, 2026 | 9.61 | 9.39 | 9.39 | 9.67 | 9.38 | 5.21M |
| November 06, 2026 | 9.48 | 9.52 | 9.52 | 9.67 | 9.3 | 6.62M |
| November 05, 2026 | 9.28 | 9.59 | 9.59 | 9.62 | 9.2 | 7.88M |
| November 04, 2026 | 9.27 | 9.39 | 9.39 | 9.43 | 9.03 | 7.56M |
| November 03, 2026 | 9.38 | 9.33 | 9.33 | 9.52 | 9.13 | 5.96M |
| November 02, 2026 | 9.27 | 9.44 | 9.44 | 9.44 | 9.01 | 6.63M |
| October 30, 2026 | 9.46 | 9.26 | 9.26 | 9.67 | 9.2 | 5.85M |
| October 29, 2026 | 9.8 | 9.56 | 9.56 | 9.84 | 9.56 | 3.54M |
| October 28, 2026 | 9.72 | 9.83 | 9.83 | 9.9 | 9.59 | 5.02M |
| October 27, 2026 | 10.07 | 9.75 | 9.75 | 10.21 | 9.72 | 6.2M |
| October 26, 2026 | 10.09 | 10.13 | 10.13 | 10.31 | 9.92 | 7.42M |
| October 23, 2026 | 9.89 | 10.06 | 10.06 | 10.06 | 9.51 | 8.57M |
| October 22, 2026 | 10.38 | 10 | 10 | 10.44 | 9.98 | 5.48M |
| October 21, 2026 | 10.29 | 10.16 | 10.16 | 10.37 | 10.12 | 4.68M |
| October 20, 2026 | 10.01 | 10.18 | 10.18 | 10.24 | 9.97 | 4.95M |
| October 19, 2026 | 10.35 | 10.05 | 10.05 | 10.45 | 9.94 | 6.05M |
| October 16, 2026 | 10.29 | 10.24 | 10.24 | 10.41 | 10.12 | 4.89M |
| October 15, 2026 | 10.33 | 10.23 | 10.23 | 10.6 | 10.14 | 7.36M |
| October 14, 2026 | 10.58 | 10.62 | 10.62 | 10.85 | 10.56 | 6.74M |
| October 13, 2026 | 10.42 | 10.56 | 10.56 | 10.64 | 10.02 | 6.26M |
| October 12, 2026 | 10.8 | 10.47 | 10.47 | 10.8 | 10.35 | 5.54M |
| October 09, 2026 | 10.86 | 10.83 | 10.83 | 10.86 | 10.42 | 6.84M |
| October 08, 2026 | 10.96 | 10.92 | 10.92 | 11.15 | 10.83 | 6.21M |
| September 30, 2026 | 10.83 | 10.84 | 10.84 | 10.91 | 10.72 | 3.66M |
| September 29, 2026 | 10.73 | 10.83 | 10.83 | 10.89 | 10.58 | 5.01M |
| September 28, 2026 | 10.77 | 10.73 | 10.73 | 10.82 | 10.56 | 4.91M |
| September 24, 2026 | 10.75 | 10.85 | 10.85 | 10.99 | 10.74 | 5.72M |
| September 23, 2026 | 11 | 10.73 | 10.73 | 11.05 | 10.61 | 7.93M |
| September 22, 2026 | 11.18 | 11.05 | 11.05 | 11.9 | 10.99 | 13.92M |
| September 21, 2026 | 10.75 | 11.17 | 11.17 | 11.17 | 10.7 | 8.76M |
| September 18, 2026 | 10.54 | 10.74 | 10.74 | 10.82 | 10.53 | 7.31M |
| September 17, 2026 | 11.8 | 10.61 | 10.61 | 11.8 | 10.25 | 9.02M |
| September 16, 2026 | 10.58 | 10.45 | 10.45 | 10.66 | 10.41 | 7.65M |
| September 15, 2026 | 10.85 | 10.5 | 10.5 | 10.85 | 10.49 | 10.89M |
| September 11, 2026 | 12.12 | 11.09 | 11.09 | 12.12 | 11.03 | 16.41M |
| 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 |
AD
