Zhejiang Viewshine Intelligent Meter Co.,Ltd (002849.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Zhejiang Viewshine Intelligent Meter Co.,Ltd (002849.SZ) since IPO date, it would be worth ¥1,691.54 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,638.55, while ¥1000 invested 1 year ago would be worth ¥891.8. This corresponds to total returns of 69.15%, 63.86%, -10.82%, respectively, with annualized returns of 5.71%, 10.37%, -10.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 13.65 | 13.6 | 13.6 | 13.85 | 13.49 | 4.53M |
| July 30, 2026 | 13.89 | 13.27 | 13.27 | 14.02 | 13.08 | 5.29M |
| July 29, 2026 | 13.6 | 14 | 14 | 14.14 | 13.5 | 4.19M |
| July 28, 2026 | 13.5 | 13.6 | 13.6 | 13.9 | 13.42 | 2.65M |
| July 27, 2026 | 13.4 | 13.66 | 13.66 | 13.68 | 13.08 | 3.06M |
| July 24, 2026 | 13.45 | 13.25 | 13.25 | 13.61 | 13.05 | 3.95M |
| July 23, 2026 | 13.15 | 13.62 | 13.62 | 13.62 | 13.1 | 3.46M |
| July 22, 2026 | 13.1 | 13.15 | 13.15 | 13.55 | 12.93 | 5.35M |
| July 21, 2026 | 13 | 13.33 | 13.33 | 13.33 | 12.01 | 8.7M |
| July 20, 2026 | 13.7 | 13 | 13 | 14.13 | 12.43 | 8.98M |
| July 17, 2026 | 14.37 | 13.5 | 13.5 | 14.41 | 13.35 | 7.06M |
| July 16, 2026 | 14.53 | 14.25 | 14.25 | 14.88 | 14.12 | 5.5M |
| July 15, 2026 | 14.95 | 14.74 | 14.74 | 15.33 | 14.63 | 6.45M |
| July 14, 2026 | 16.14 | 15 | 15 | 16.14 | 14.69 | 12.02M |
| July 13, 2026 | 14.82 | 15.68 | 15.68 | 15.82 | 14.67 | 11.21M |
| July 10, 2026 | 15.14 | 14.96 | 14.96 | 15.68 | 14.88 | 9.08M |
| July 09, 2026 | 15.4 | 15.24 | 15.24 | 15.47 | 14.66 | 8.03M |
| July 08, 2026 | 15.59 | 15.38 | 15.38 | 15.88 | 15.32 | 5.49M |
| July 07, 2026 | 15.94 | 15.54 | 15.54 | 16.26 | 15.46 | 6.7M |
| July 06, 2026 | 16.27 | 15.86 | 15.86 | 16.5 | 15.62 | 5.49M |
| July 03, 2026 | 16.92 | 16.38 | 16.38 | 16.96 | 16.24 | 5.73M |
| July 02, 2026 | 16.92 | 16.59 | 16.59 | 17.54 | 16.51 | 6.56M |
| July 01, 2026 | 16.98 | 16.9 | 16.9 | 17.33 | 16.79 | 10.61M |
| June 30, 2026 | 15.39 | 16.92 | 16.92 | 16.92 | 15.15 | 8.62M |
| June 29, 2026 | 15.73 | 15.38 | 15.38 | 16.21 | 14.93 | 7.8M |
| June 26, 2026 | 15.95 | 15.81 | 15.81 | 16.5 | 15.6 | 7.07M |
| June 25, 2026 | 16.68 | 16.03 | 16.03 | 16.81 | 15.95 | 6.38M |
| June 24, 2026 | 16.93 | 16.64 | 16.64 | 17.11 | 16.41 | 7.31M |
| June 23, 2026 | 17.27 | 17.07 | 17.07 | 17.63 | 16.97 | 7.58M |
| June 22, 2026 | 17.8 | 17.44 | 17.44 | 17.9 | 17.11 | 9.34M |
| June 18, 2026 | 17.74 | 17.9 | 17.9 | 18.11 | 17.34 | 8.74M |
| June 17, 2026 | 17.91 | 17.74 | 17.74 | 18.69 | 17.46 | 13.46M |
| June 16, 2026 | 18.45 | 18.23 | 18.23 | 18.6 | 17.37 | 23.13M |
| June 15, 2026 | 16.38 | 17.95 | 17.95 | 17.95 | 16.38 | 20.26M |
| June 12, 2026 | 15.87 | 16.32 | 16.32 | 16.59 | 15.87 | 7.14M |
| June 11, 2026 | 15.68 | 15.78 | 15.78 | 16.1 | 15.41 | 4.31M |
| June 10, 2026 | 16.05 | 15.68 | 15.68 | 16.29 | 15.53 | 5.12M |
| June 09, 2026 | 16.43 | 16.18 | 16.18 | 16.54 | 15.88 | 5.46M |
| June 08, 2026 | 16.42 | 16.25 | 16.25 | 17.15 | 16.11 | 7.52M |
| June 05, 2026 | 16.24 | 16.67 | 16.67 | 17.06 | 15.73 | 10.71M |
| June 04, 2026 | 15.88 | 16.09 | 16.09 | 16.26 | 15.5 | 5.43M |
| June 03, 2026 | 16.15 | 15.88 | 15.88 | 16.3 | 15.7 | 5.09M |
| June 02, 2026 | 16.79 | 16.15 | 16.15 | 16.97 | 15.82 | 7.36M |
| June 01, 2026 | 16.29 | 16.88 | 16.88 | 17.13 | 16.16 | 8.75M |
| May 29, 2026 | 17.11 | 16.41 | 16.41 | 17.82 | 16.4 | 7.93M |
| May 28, 2026 | 16.76 | 17.13 | 17.13 | 17.19 | 16.67 | 4.78M |
| May 27, 2026 | 17.22 | 16.9 | 16.9 | 17.36 | 16.76 | 8M |
| May 26, 2026 | 17.66 | 17.22 | 17.22 | 17.7 | 16.95 | 8.8M |
| May 25, 2026 | 17.75 | 17.85 | 17.85 | 18.33 | 17.48 | 8.16M |
| May 22, 2026 | 17.78 | 17.69 | 17.69 | 17.99 | 17.35 | 8.24M |
| May 21, 2026 | 17.73 | 17.46 | 17.46 | 18.79 | 17.43 | 11.82M |
| May 20, 2026 | 17.6 | 18.58 | 18.58 | 18.8 | 17.49 | 13.94M |
| May 19, 2026 | 17.91 | 17.67 | 17.67 | 18.15 | 17.49 | 6.59M |
| May 18, 2026 | 17.73 | 18.03 | 18.03 | 18.15 | 17.41 | 10.1M |
| May 15, 2026 | 18.6 | 17.87 | 17.87 | 19.06 | 17.69 | 15.96M |
| May 14, 2026 | 18.08 | 18.6 | 18.6 | 19.78 | 17.09 | 23.17M |
| May 13, 2026 | 18.41 | 17.98 | 17.98 | 18.48 | 17.92 | 7.69M |
| May 12, 2026 | 18.48 | 18.43 | 18.43 | 19.22 | 18.35 | 11.74M |
| May 11, 2026 | 17.55 | 18.47 | 18.47 | 18.67 | 17.34 | 12.61M |
| May 08, 2026 | 17.3 | 17.34 | 17.34 | 17.5 | 17.06 | 5.76M |