Zhejiang Viewshine Intelligent Meter Co.,Ltd (002849.SZ) SHZ

Currency In CNY

002849.SZ Historical Return

If you invested ¥1000 in Zhejiang Viewshine Intelligent Meter Co.,Ltd (002849.SZ) since IPO date, it would be worth ¥2,110.7 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 ¥1,881.37, while ¥1000 invested 1 year ago would be worth ¥1,107.7. This corresponds to total returns of 111.07%, 88.14%, 10.77%, respectively, with annualized returns of 8.12%, 13.48%, 10.77%.

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

002849.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	17.9	17.7	17.7	18.06	17.69	4.29M
September 09, 2026	19.39	18.1	18.1	19.39	17.85	5.42M
September 08, 2026	17.33	17.95	17.95	18.03	17.15	10.19M
September 07, 2026	18.41	17.33	17.33	18.55	17.26	15.75M
September 04, 2026	19.39	18.49	18.49	19.73	18.32	12.57M
September 03, 2026	17.83	18.92	18.92	19.12	17.36	14.01M
September 02, 2026	18.01	17.73	17.73	18.31	17.72	9.93M
September 01, 2026	18.74	18.32	18.32	18.88	18	7.72M
August 31, 2026	18.73	18.8	18.8	19.02	18.22	7.24M
August 28, 2026	18.4	18.73	18.73	19.06	18.39	6.24M
August 27, 2026	18.43	18.4	18.4	18.6	18.22	6.71M
August 26, 2026	18.84	18.41	18.41	19.04	18.35	6.36M
August 25, 2026	18.54	18.84	18.84	19.03	18.21	7.77M
August 24, 2026	18.5	18.53	18.53	18.61	17.91	7.08M
August 21, 2026	17.62	18.35	18.35	18.72	17.3	7.7M
August 20, 2026	18	17.7	17.7	18.2	17.54	6.58M
August 19, 2026	18.38	17.72	17.72	18.83	17.66	10.07M
August 18, 2026	18.19	18.75	18.75	18.89	17.9	18.04M
August 17, 2026	16.93	18.2	18.2	18.24	16.93	11.67M
August 14, 2026	17.07	16.87	16.87	17.12	16.58	4.79M
August 13, 2026	17.39	16.87	16.87	17.54	16.87	7.78M
August 12, 2026	16.86	17.25	17.25	17.47	16.8	7.02M
August 11, 2026	16.65	16.87	16.87	17.11	16.3	5.32M
August 10, 2026	16.79	16.5	16.5	16.84	15.52	9.19M
August 07, 2026	15.89	16.85	16.85	16.93	15.79	10.12M
August 06, 2026	15.4	16.09	16.09	16.31	15.2	11.67M
August 05, 2026	14.39	15.45	15.45	15.57	14.3	8.16M
August 04, 2026	13.8	14.33	14.33	14.55	13.66	6.43M
August 03, 2026	13.64	13.73	13.73	13.86	13.53	2.91M
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