SMS Electric Co.,Ltd.Zhengzhou (002857.SZ) SHZ

18.48

-0.9(-4.64%)

Updated at June 03 01:49PM

Currency In CNY

002857.SZ Historical Return

If you invested ¥1000 in SMS Electric Co.,Ltd.Zhengzhou (002857.SZ) since IPO date, it would be worth ¥2,037.49 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,221.41, while ¥1000 invested 1 year ago would be worth ¥1,026.1. This corresponds to total returns of 103.75%, 22.14%, 2.61%, respectively, with annualized returns of 8.04%, 4.08%, 2.61%.

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

002857.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	20.2	19.38	19.38	20.73	18.9	5.27M
June 01, 2026	20.3	19.88	19.88	20.3	19.45	5.43M
May 29, 2026	21.96	19.78	19.78	22.19	19.78	10.42M
May 28, 2026	19.87	21.98	21.98	21.98	19.86	8.04M
May 27, 2026	20.03	19.98	19.98	20.47	19.45	3.87M
May 26, 2026	20.87	20.07	20.07	21.11	19.87	4.31M
May 25, 2026	21.89	21.01	21.01	22.13	20.74	3.49M
May 22, 2026	21.5	21.73	21.73	21.94	21.15	3.11M
May 21, 2026	21.98	21.22	21.22	22.88	21.11	4.27M
May 20, 2026	22.33	22.35	22.35	22.53	21.88	2.71M
May 19, 2026	22.34	22.36	22.36	22.64	21.9	2.71M
May 18, 2026	21.98	22.22	22.22	22.43	21.64	2.67M
May 15, 2026	22.16	21.98	21.98	22.25	21.6	2.62M
May 14, 2026	22.5	22.18	22.18	22.55	22.03	2.92M
May 13, 2026	22.63	22.4	22.4	23.1	22.3	3.18M
May 12, 2026	23	22.57	22.57	23.2	22.48	2.8M
May 11, 2026	23.16	23.04	23.06	23.48	22.88	4.23M
May 08, 2026	22	23	23	23	21.9	5.4M
May 07, 2026	21.82	22.05	22.05	22.35	21.46	3.64M
May 06, 2026	22.14	21.84	21.84	22.14	21.3	4.6M
April 30, 2026	21.42	22	22	22.74	21.2	5.92M
April 29, 2026	20.04	21.52	21.52	21.86	19.7	6.61M
April 28, 2026	20.79	20.4	20.4	20.82	20.34	1.95M
April 27, 2026	20.3	20.75	20.75	20.88	20.11	3.05M
April 24, 2026	20.44	20.3	20.3	20.49	20.05	2.07M
April 23, 2026	20.93	20.45	20.45	21	20.3	2.53M
April 22, 2026	20.88	20.91	20.91	20.93	20.47	2.2M
April 21, 2026	21.5	20.9	20.9	21.5	20.58	3.62M
April 20, 2026	21.4	21.45	21.45	21.94	21.08	3.37M
April 17, 2026	21.42	21.36	21.36	21.54	20.85	3.24M
April 16, 2026	21.08	21.42	21.42	21.46	20.86	2.29M
April 15, 2026	21.44	21.03	21.03	21.59	20.98	3.04M
April 14, 2026	21.6	21.33	21.33	21.66	21.05	3.11M
April 13, 2026	22.29	21.39	21.39	22.42	21.28	4.14M
April 10, 2026	22.3	22.45	22.45	22.58	22.21	2.8M
April 09, 2026	22.12	22.04	22.04	22.21	21.21	3.63M
April 08, 2026	21.23	21.76	21.76	21.78	20.69	3.45M
April 07, 2026	20.81	20.52	20.52	20.85	20.28	2.57M
April 03, 2026	21.21	20.4	20.4	21.29	20.24	3.13M
April 02, 2026	21.96	21.04	21.04	22.22	20.63	4.67M
April 01, 2026	22.1	21.96	21.96	22.48	21.72	2.98M
March 31, 2026	22.25	21.67	21.67	22.71	21.62	3.45M
March 30, 2026	22.69	22.26	22.26	22.97	22	3.28M
March 27, 2026	23.05	22.77	22.77	23.25	22.22	3.23M
March 26, 2026	23.55	22.94	22.94	24.15	22.84	4.86M
March 25, 2026	23.53	23.54	23.54	23.58	23	4.8M
March 24, 2026	22.24	22.89	22.89	23.05	21.6	7.59M
March 23, 2026	22.44	21.17	21.17	22.44	21.07	5.84M
March 20, 2026	23.56	22.9	22.9	24	22.76	6.41M
March 19, 2026	24.2	23.53	23.53	24.7	23.18	10.37M
March 18, 2026	26	24.74	24.74	26.17	24.42	15.2M
March 17, 2026	24.94	25.9	25.9	27.39	24.49	21.28M
March 16, 2026	25.84	24.9	24.9	26.19	24.71	9.36M
March 13, 2026	25.44	26.19	26.19	26.63	25.03	14.12M
March 12, 2026	25.32	25.68	25.68	26.18	24.95	12.24M
March 11, 2026	25.15	25.41	25.41	25.84	24.81	9.55M
March 10, 2026	23.52	25.41	25.21	25.74	23.52	5.23M
March 09, 2026	24.08	25.38	25.38	25.88	24.08	13.83M
March 06, 2026	23.52	24.76	24.76	25.19	23.38	18.33M
March 05, 2026	21.85	23.75	23.75	23.75	21.85	9.48M