Xiamen Intretech Inc. (002925.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002925.SZ Historical Return
If you invested ¥1000 in Xiamen Intretech Inc. (002925.SZ) since IPO date, it would be worth ¥1,424.76 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥634.83, while ¥1000 invested 1 year ago would be worth ¥1,211.63. This corresponds to total returns of 42.48%, -36.52%, 21.16%, respectively, with annualized returns of 4.23%, -8.69%, 21.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002925.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 22.1 | 21.87 | 21.87 | 22.4 | 21.68 | 12.47M |
| July 30, 2026 | 22.5 | 21.44 | 21.44 | 22.68 | 21.4 | 13.95M |
| July 29, 2026 | 22.01 | 22.8 | 22.8 | 22.85 | 21.13 | 24.16M |
| July 28, 2026 | 22.61 | 22.36 | 22.36 | 23.34 | 22.31 | 29.57M |
| July 27, 2026 | 20.9 | 22.83 | 22.83 | 22.83 | 20.8 | 17.42M |
| July 24, 2026 | 20.15 | 20.75 | 20.75 | 21.53 | 19.96 | 12.38M |
| July 23, 2026 | 20.05 | 20.42 | 20.42 | 20.83 | 20 | 8.98M |
| July 22, 2026 | 19.83 | 20.11 | 20.11 | 20.75 | 19.68 | 11.88M |
| July 21, 2026 | 18.57 | 19.93 | 19.93 | 20.22 | 18 | 17.23M |
| July 20, 2026 | 20 | 18.76 | 18.76 | 20.19 | 18.26 | 21.8M |
| July 17, 2026 | 22.25 | 20.29 | 20.29 | 22.44 | 20.29 | 18.75M |
| July 16, 2026 | 22.38 | 22.54 | 22.54 | 23.13 | 22.01 | 16.56M |
| July 15, 2026 | 21.76 | 22.68 | 22.68 | 22.96 | 21.66 | 16.91M |
| July 14, 2026 | 21.1 | 21.44 | 21.44 | 21.69 | 20.43 | 16.67M |
| July 13, 2026 | 22.49 | 21.2 | 21.2 | 22.75 | 21.1 | 14M |
| July 10, 2026 | 23.23 | 22.5 | 22.5 | 24.38 | 22.48 | 25.62M |
| July 09, 2026 | 21.55 | 22.9 | 22.9 | 23.21 | 21.25 | 17.4M |
| July 08, 2026 | 22.82 | 21.59 | 21.59 | 22.98 | 21.55 | 13.6M |
| July 07, 2026 | 22.34 | 22.8 | 22.8 | 23.22 | 22.16 | 14.11M |
| July 06, 2026 | 23.78 | 22.49 | 22.49 | 23.82 | 22.44 | 17.85M |
| July 03, 2026 | 24.05 | 23.82 | 23.82 | 24.42 | 23.4 | 20.18M |
| July 02, 2026 | 24.76 | 23.85 | 23.85 | 25.85 | 23.81 | 26.74M |
| July 01, 2026 | 24.75 | 25.28 | 25.28 | 26.55 | 24.55 | 27.51M |
| June 30, 2026 | 23.4 | 24.66 | 24.66 | 24.8 | 23.07 | 21.74M |
| June 29, 2026 | 24.68 | 23.36 | 23.36 | 25.02 | 22.84 | 33.63M |
| June 26, 2026 | 24.29 | 25 | 25 | 25.84 | 23.92 | 34.44M |
| June 25, 2026 | 23.2 | 24.6 | 24.6 | 24.6 | 22.91 | 33.85M |
| June 24, 2026 | 22.53 | 23.65 | 23.65 | 23.65 | 22.41 | 29.26M |
| June 23, 2026 | 22.32 | 22.7 | 22.7 | 23.36 | 22.3 | 23.55M |
| June 22, 2026 | 21.64 | 22.86 | 22.86 | 22.86 | 21.55 | 29.19M |
| June 18, 2026 | 21.83 | 21.63 | 21.63 | 22.02 | 21.03 | 24.26M |
| June 17, 2026 | 21.51 | 21.85 | 21.85 | 22 | 21.3 | 20.77M |
| June 16, 2026 | 21.4 | 21.44 | 21.44 | 21.72 | 21.01 | 15.25M |
| June 15, 2026 | 21.01 | 21.65 | 21.65 | 21.75 | 20.98 | 18.82M |
| June 12, 2026 | 21.21 | 20.91 | 20.91 | 22 | 20.76 | 12.87M |
| June 11, 2026 | 21.1 | 21.08 | 21.08 | 21.66 | 20.55 | 12.32M |
| June 10, 2026 | 21.97 | 21.3 | 21.3 | 22 | 21 | 13.51M |
| June 09, 2026 | 21.97 | 21.85 | 21.85 | 22.18 | 21.42 | 12.99M |
| June 08, 2026 | 21.83 | 21.85 | 21.85 | 22.82 | 21.56 | 17.3M |
| June 05, 2026 | 22.61 | 22.51 | 22.51 | 22.97 | 22.2 | 22.65M |
| June 04, 2026 | 22.21 | 22.6 | 22.6 | 23.06 | 22.09 | 23.19M |
| June 03, 2026 | 21.6 | 22.46 | 22.46 | 22.89 | 21.59 | 33.52M |
| June 02, 2026 | 21.38 | 22.06 | 22.06 | 22.08 | 20.68 | 34.87M |
| June 01, 2026 | 19.07 | 20.97 | 20.97 | 20.97 | 18.98 | 17.4M |
| May 29, 2026 | 19.87 | 19.06 | 19.06 | 20.08 | 18.98 | 11.62M |
| May 28, 2026 | 20.2 | 19.87 | 19.87 | 20.27 | 19.3 | 13.37M |
| May 27, 2026 | 20.69 | 20.29 | 20.29 | 20.92 | 20.21 | 10.42M |
| May 26, 2026 | 21 | 20.7 | 20.7 | 21 | 20.27 | 11.31M |
| May 25, 2026 | 20.61 | 20.99 | 20.99 | 21 | 20.49 | 11.3M |
| May 22, 2026 | 20.03 | 20.59 | 20.59 | 20.7 | 19.7 | 12.21M |
| May 21, 2026 | 20.5 | 20.12 | 20.12 | 21.52 | 20.09 | 16.24M |
| May 20, 2026 | 20.8 | 20.75 | 20.75 | 20.93 | 20.5 | 7.43M |
| May 19, 2026 | 20.57 | 20.97 | 20.97 | 21.07 | 20.5 | 8.64M |
| May 18, 2026 | 20.5 | 20.67 | 20.67 | 20.95 | 20.35 | 9.05M |
| May 15, 2026 | 20.91 | 20.69 | 20.69 | 21.08 | 20.46 | 11.71M |
| May 14, 2026 | 21.18 | 20.8 | 20.8 | 21.47 | 20.75 | 9.83M |
| May 13, 2026 | 20.25 | 21.28 | 21.28 | 21.29 | 20.07 | 13.08M |
| May 12, 2026 | 20.75 | 20.36 | 20.36 | 20.83 | 20.27 | 10.62M |
| May 11, 2026 | 21.3 | 20.83 | 20.83 | 21.35 | 20.7 | 14.67M |
| May 08, 2026 | 21.01 | 21.24 | 21.24 | 21.29 | 20.7 | 11.78M |
AD
