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 ¥1,950.39 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,107.7, while ¥1000 invested 1 year ago would be worth ¥739.86. This corresponds to total returns of 95.04%, 10.77%, -26.01%, respectively, with annualized returns of 7.26%, 2.07%, -26.01%.

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
September 30, 2026	17.91	17.69	17.69	18.22	17.68	1.21M
September 29, 2026	17.93	17.8	17.8	18	17.52	1.55M
September 28, 2026	17.7	17.64	17.64	17.88	17.26	1.91M
September 24, 2026	17.78	17.69	17.69	18.13	17.61	1.94M
September 23, 2026	17.47	17.77	17.77	18.11	17.47	1.24M
September 22, 2026	17.47	17.9	17.9	18.28	17.47	1.88M
September 21, 2026	17.42	17.84	17.84	17.89	17.18	2.24M
September 18, 2026	17.73	17.24	17.24	17.73	17.14	1.48M
September 17, 2026	17.73	17.32	17.32	17.73	17.08	1.64M
September 16, 2026	17.36	17.31	17.31	17.6	17.1	1.55M
September 15, 2026	18	17.43	17.43	18.18	17.4	2.1M
September 11, 2026	17.73	17.5	17.5	17.73	17.08	1.88M
September 10, 2026	19.26	17.8	17.8	19.26	17.58	2.31M
September 09, 2026	18.41	18.21	18.21	18.55	18	3.05M
September 08, 2026	18.72	18.7	18.7	18.83	18.4	1.77M
September 07, 2026	19.15	18.76	18.76	19.24	18.69	2.08M
September 04, 2026	19.26	19.15	19.15	19.98	19.03	1.79M
September 03, 2026	19.54	19.15	19.15	19.68	19.11	1.65M
September 02, 2026	19.56	19.38	19.38	19.79	19.29	1.44M
September 01, 2026	19.56	19.62	19.62	20.1	19.5	2.02M
August 31, 2026	19.22	19.6	19.6	19.78	19.22	1.91M
August 28, 2026	19.53	19.36	19.36	19.7	19.3	1.57M
August 27, 2026	19.65	19.53	19.53	19.88	19.2	2.53M
August 26, 2026	19.91	19.73	19.73	20.06	19.57	2.55M
August 25, 2026	19.18	19.89	19.89	20	19.05	3.6M
August 24, 2026	18.87	19.29	19.29	20.5	18.77	4.9M
August 21, 2026	18.39	18.76	18.76	18.83	17.97	2.78M
August 20, 2026	17.88	18.6	18.6	18.99	17.4	5.38M
August 19, 2026	18.55	17.54	17.54	18.55	17.49	3.75M
August 18, 2026	19.06	18.75	18.75	19.29	18.54	4.19M
August 17, 2026	18.51	19.18	19.18	19.27	18.3	5.71M
August 14, 2026	17.6	18.5	18.5	18.55	17.4	6.93M
August 13, 2026	17.05	17.66	17.66	18.35	16.8	6.82M
August 12, 2026	16.65	16.95	16.95	17	16.42	1.87M
August 11, 2026	16.62	16.57	16.57	16.75	16.39	1.68M
August 10, 2026	16.28	16.63	16.63	16.69	16.23	1.99M
August 07, 2026	16.63	16.28	16.28	16.74	16.22	1.88M
August 06, 2026	16.54	16.65	16.65	16.65	16.18	2.77M
August 05, 2026	16.59	16.53	16.53	16.88	16.47	2.55M
August 04, 2026	16.08	16.68	16.68	16.78	15.92	3.21M
August 03, 2026	15.58	15.88	15.88	15.96	15.5	2.73M
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