Guangzhou Shiyuan Electronic Technology Company Limited (002841.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002841.SZ Historical Return
If you invested ¥1000 in Guangzhou Shiyuan Electronic Technology Company Limited (002841.SZ) since IPO date, it would be worth ¥2,968.71 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥648.81, while ¥1000 invested 1 year ago would be worth ¥1,098.67. This corresponds to total returns of 196.87%, -35.12%, 9.87%, respectively, with annualized returns of 11.79%, -8.29%, 9.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002841.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 50 | 43.89 | 43.89 | 50 | 43.7 | 26.37M |
| October 21, 2026 | 44.06 | 46.25 | 46.25 | 46.3 | 43.1 | 10.83M |
| October 20, 2026 | 41.8 | 43.36 | 43.36 | 43.57 | 41.06 | 7.59M |
| October 19, 2026 | 40.7 | 41.8 | 41.8 | 42.22 | 40.68 | 5.81M |
| October 16, 2026 | 42.35 | 40.69 | 40.69 | 42.71 | 40.3 | 6.29M |
| October 15, 2026 | 42 | 41.91 | 41.91 | 42.65 | 41.61 | 5.83M |
| October 14, 2026 | 42.37 | 43.08 | 43.08 | 43.97 | 42.37 | 5.1M |
| October 13, 2026 | 41.83 | 43.05 | 43.05 | 43.48 | 41.4 | 6.63M |
| October 12, 2026 | 45.81 | 43.13 | 43.13 | 46.03 | 42.9 | 9.78M |
| October 09, 2026 | 44.41 | 45.96 | 45.96 | 46.32 | 43.91 | 6.93M |
| October 08, 2026 | 45.31 | 44.47 | 44.47 | 46.07 | 44.01 | 6.63M |
| September 30, 2026 | 44.99 | 45.18 | 45.18 | 45.65 | 44.2 | 4.4M |
| September 29, 2026 | 44.06 | 44.48 | 44.48 | 45 | 43.42 | 6.2M |
| September 28, 2026 | 44.94 | 44.1 | 44.1 | 46.8 | 44.01 | 8.06M |
| September 24, 2026 | 46.15 | 44.94 | 44.94 | 46.51 | 44.85 | 5.34M |
| September 23, 2026 | 47.32 | 46.6 | 46.6 | 48.19 | 46.4 | 5.91M |
| September 22, 2026 | 47.32 | 48.04 | 48.04 | 48.49 | 46.86 | 7.26M |
| September 21, 2026 | 46.55 | 46.74 | 46.74 | 47.36 | 46.07 | 6.47M |
| September 18, 2026 | 47.32 | 47.25 | 47.25 | 47.7 | 46.53 | 6.77M |
| September 17, 2026 | 47.39 | 46.95 | 46.95 | 47.93 | 46.8 | 4.71M |
| September 16, 2026 | 45.99 | 47.54 | 47.54 | 47.88 | 45.73 | 6.37M |
| September 15, 2026 | 45 | 46.13 | 46.13 | 46.25 | 45 | 4.88M |
| September 11, 2026 | 45.99 | 45.24 | 45.24 | 46.15 | 44.64 | 5.8M |
| September 10, 2026 | 46.65 | 46.34 | 46.34 | 46.72 | 46.01 | 3.93M |
| September 09, 2026 | 46.99 | 46.72 | 46.72 | 47.55 | 46.56 | 4.52M |
| September 08, 2026 | 47.95 | 47.4 | 47.4 | 47.95 | 46.8 | 7.62M |
| September 07, 2026 | 48.8 | 47.95 | 47.95 | 49.33 | 47.62 | 9.17M |
| September 04, 2026 | 49.68 | 48.85 | 48.85 | 50.7 | 48.53 | 8.73M |
| September 03, 2026 | 49.6 | 49.43 | 49.43 | 50.02 | 48.21 | 9.41M |
| September 02, 2026 | 47.82 | 49.65 | 49.65 | 50.48 | 47.45 | 13.05M |
| September 01, 2026 | 47.95 | 48.02 | 48.02 | 49.04 | 47.6 | 9.81M |
| August 31, 2026 | 46.3 | 47.95 | 47.95 | 48.1 | 45.46 | 9.59M |
| August 28, 2026 | 47.08 | 46.83 | 46.83 | 47.5 | 46.59 | 6.67M |
| August 27, 2026 | 47.95 | 46.99 | 46.99 | 47.95 | 45.44 | 9.93M |
| August 26, 2026 | 46.93 | 47.64 | 47.64 | 48.76 | 46.3 | 7.51M |
| August 25, 2026 | 48.34 | 46.91 | 46.91 | 48.95 | 46.16 | 7.02M |
| August 24, 2026 | 49.5 | 48.73 | 48.73 | 50.5 | 48.02 | 5.71M |
| August 21, 2026 | 49.51 | 49.15 | 49.15 | 49.75 | 48.7 | 4.23M |
| August 20, 2026 | 49.81 | 49.51 | 49.51 | 50.27 | 49.26 | 4.78M |
| August 19, 2026 | 50.69 | 49.36 | 49.36 | 51.3 | 49.35 | 6.41M |
| August 18, 2026 | 51 | 51.3 | 51.3 | 51.8 | 50.5 | 5.84M |
| August 17, 2026 | 49.88 | 51.12 | 51.12 | 51.15 | 49.19 | 7.25M |
| August 14, 2026 | 50.4 | 49.73 | 49.73 | 51.12 | 49.2 | 5.73M |
| August 13, 2026 | 49.5 | 50 | 50 | 51.47 | 49.46 | 8.44M |
| August 12, 2026 | 49.99 | 49.45 | 49.45 | 50.06 | 48.8 | 7.92M |
| August 11, 2026 | 50.52 | 49.66 | 49.66 | 50.82 | 49.52 | 8.12M |
| August 10, 2026 | 50.77 | 51.05 | 51.05 | 51.1 | 49.94 | 9.84M |
| August 07, 2026 | 49.53 | 50.17 | 50.17 | 50.23 | 48.21 | 11.9M |
| August 06, 2026 | 48.3 | 50.03 | 50.03 | 50.65 | 47.9 | 14.92M |
| August 05, 2026 | 45.51 | 49.03 | 49.03 | 49.51 | 45.51 | 17.44M |
| August 04, 2026 | 45.58 | 46.14 | 46.14 | 46.38 | 45.25 | 10.58M |
| August 03, 2026 | 45.48 | 45.68 | 45.68 | 46.44 | 45.01 | 13M |
| July 31, 2026 | 43.8 | 45.19 | 45.19 | 45.54 | 43.21 | 17.34M |
| July 30, 2026 | 43.83 | 42.25 | 42.25 | 44.36 | 41.83 | 14.18M |
| July 29, 2026 | 44.5 | 44.62 | 44.62 | 45.4 | 43.73 | 11.99M |
| July 28, 2026 | 45.08 | 44.43 | 44.43 | 45.43 | 44.11 | 10.82M |
| July 27, 2026 | 44.81 | 46 | 46 | 46 | 43.25 | 15.81M |
| July 23, 2026 | 48 | 45.9 | 45.9 | 48.31 | 45.54 | 19.75M |
| July 22, 2026 | 47.5 | 47.88 | 47.88 | 48.9 | 46.55 | 22.09M |
| July 21, 2026 | 47.15 | 48.26 | 48.26 | 49.3 | 46.75 | 24.51M |
AD
