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

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 ¥1,725.47 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥946.19, while ¥1000 invested 1 year ago would be worth ¥569.71. This corresponds to total returns of 72.55%, -5.38%, -43.03%, respectively, with annualized returns of 5.99%, -1.1%, -43.03%.

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
July 31, 2026	15.12	15.57	15.57	15.89	15.04	3.11M
July 30, 2026	15.5	14.96	14.96	15.98	14.95	3.78M
July 29, 2026	14.58	15.5	15.5	15.51	14.57	4.34M
July 28, 2026	14.53	14.53	14.53	14.98	14.5	2.06M
July 27, 2026	14.27	14.66	14.66	14.82	14.16	2.95M
July 24, 2026	14.55	14.33	14.33	14.74	14.28	3.13M
July 23, 2026	14.17	14.57	14.57	14.63	14.05	4.87M
July 22, 2026	14.37	14	14	14.78	13.8	5.83M
July 21, 2026	16.13	14.5	14.5	16.21	14.24	11.05M
July 20, 2026	14.43	15.82	15.82	15.82	14.43	5.85M
July 17, 2026	15.02	14.38	14.38	15.15	14.11	3.34M
July 16, 2026	14.72	15.02	15.02	15.31	14.59	2.83M
July 15, 2026	15.03	14.89	14.89	15.45	14.8	2.44M
July 14, 2026	14.8	15.18	15.18	15.18	14.34	2.86M
July 13, 2026	15.58	14.86	14.86	15.81	14.77	3.41M
July 10, 2026	15.88	15.75	15.75	16.12	15.36	2.71M
July 09, 2026	15.89	15.65	15.65	16.03	15.29	2.73M
July 08, 2026	16.3	15.89	15.89	16.45	15.79	2.33M
July 07, 2026	16.62	16.38	16.38	16.73	16.25	2.56M
July 06, 2026	17.28	16.62	16.62	17.44	16.6	2.35M
July 03, 2026	17.45	17.2	17.2	17.48	17.06	2.36M
July 02, 2026	17.25	17.21	17.21	17.96	17.12	4.07M
July 01, 2026	17.5	17.43	17.43	19.1	17.3	4.18M
June 30, 2026	16.23	17.57	17.57	17.88	16.01	5.53M
June 29, 2026	16.2	16.4	16.4	16.48	15.62	3.32M
June 26, 2026	16.85	16.36	16.36	17.2	16.2	3.34M
June 25, 2026	17.23	17.08	17.08	17.23	16.77	2.73M
June 24, 2026	17.29	17.23	17.23	17.66	16.91	2.7M
June 23, 2026	17.68	17.43	17.43	17.87	17.33	2.58M
June 22, 2026	17.03	17.7	17.7	17.81	16.42	5.18M
June 18, 2026	17.39	17.2	17.2	17.54	16.79	2.98M
June 17, 2026	17.97	17.27	17.27	18.35	17.19	4.67M
June 16, 2026	17.42	18.33	18.33	18.73	17.41	4.8M
June 15, 2026	17.79	17.6	17.6	18.24	17.3	3.9M
June 12, 2026	17	17.42	17.42	18.11	17	6.26M
June 11, 2026	16.73	16.64	16.64	18.32	16.3	5.82M
June 10, 2026	16.91	16.87	16.87	17.21	16.31	3.51M
June 09, 2026	17.35	17.18	17.18	17.88	16.99	4.18M
June 08, 2026	18.21	17.27	17.27	18.67	16.84	5.14M
June 05, 2026	19.35	18.69	18.69	19.77	18.58	5.55M
June 04, 2026	19.05	19.4	19.4	20.22	18.67	6.14M
June 03, 2026	19.58	18.68	18.68	19.6	18.3	5.71M
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