Shenzhen Capol International & Associatesco., Ltd (002949.SZ) SHZ

12.30

-0.56(-4.35%)

Updated at June 02 03:04PM

Currency In CNY

002949.SZ Historical Return

If you invested ¥1000 in Shenzhen Capol International & Associatesco., Ltd (002949.SZ) since IPO date, it would be worth ¥971.56 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥776.03, while ¥1000 invested 1 year ago would be worth ¥855.95. This corresponds to total returns of -2.84%, -22.4%, -14.41%, respectively, with annualized returns of -0.4%, -4.94%, -14.41%.

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

002949.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12.86	12.3	12.3	12.86	12.19	3.79M
June 01, 2026	12.18	12.86	12.86	13.05	11.7	5.42M
May 29, 2026	12.38	12.1	12.1	12.61	12.05	3.25M
May 28, 2026	12.4	12.41	12.41	12.49	11.95	4.21M
May 27, 2026	12.98	12.42	12.42	12.99	12.2	4.39M
May 26, 2026	13.59	13.1	13.1	13.6	13	4.77M
May 25, 2026	13.75	13.6	13.6	13.88	13.38	3.04M
May 22, 2026	13.54	13.75	13.75	13.85	13.29	2.4M
May 21, 2026	14.26	13.42	13.42	14.26	13.4	2.97M
May 20, 2026	14.03	13.99	13.99	14.08	13.73	2.64M
May 19, 2026	14.2	14.07	14.07	14.54	13.9	2.89M
May 18, 2026	14.26	14.27	14.27	14.32	14	2.57M
May 15, 2026	14.5	14.2	14.2	14.51	14.12	2.82M
May 14, 2026	14.67	14.29	14.29	14.73	14.24	3.22M
May 13, 2026	14.6	14.68	14.68	14.84	14.45	4.27M
May 12, 2026	14.84	14.55	14.55	14.86	14.43	3.29M
May 11, 2026	14.71	14.85	14.85	14.92	14.57	4.25M
May 08, 2026	14.28	14.65	14.65	14.74	14.23	5.54M
May 07, 2026	14.37	14.32	14.32	14.55	14.06	7.07M
May 06, 2026	14.47	14.39	14.39	14.55	14.05	5.83M
April 30, 2026	14.4	14.39	14.39	14.56	14.22	3.51M
April 29, 2026	14.36	14.39	14.39	14.69	14.26	4.35M
April 28, 2026	14.82	14.35	14.35	14.91	14.25	6.06M
April 27, 2026	14.14	14.92	14.92	15.06	13.93	7.92M
April 24, 2026	14.05	14	14	14.12	13.83	2.72M
April 23, 2026	14.25	14.12	14.12	14.3	13.98	3.09M
April 22, 2026	14.58	14.24	14.24	14.59	14.1	4.4M
April 21, 2026	14.47	14.55	14.55	15.2	14.36	8.87M
April 20, 2026	14.1	14.45	14.45	14.61	13.97	4.4M
April 17, 2026	14.25	14.08	14.08	14.3	13.9	3.44M
April 16, 2026	13.85	14.18	14.18	14.24	13.8	4.3M
April 15, 2026	13.86	13.75	13.75	13.91	13.71	1.84M
April 14, 2026	14.1	13.84	13.84	14.11	13.65	3.23M
April 13, 2026	13.97	14.01	14.01	14.12	13.81	3.18M
April 10, 2026	13.67	14.02	14.02	14.25	13.67	4.09M
April 09, 2026	13.89	13.58	13.58	13.89	13.5	2.32M
April 08, 2026	13.83	13.89	13.89	13.94	13.59	2.86M
April 07, 2026	13	13.49	13.49	13.63	12.93	3.59M
April 03, 2026	13.5	12.99	12.99	13.51	12.9	2.93M
April 02, 2026	13.66	13.45	13.45	13.79	13.34	2.77M
April 01, 2026	13.87	13.72	13.72	13.97	13.6	4.29M
March 31, 2026	13.9	13.59	13.59	13.99	13.57	2.77M
March 30, 2026	13.45	13.76	13.76	13.79	13.41	3.18M
March 27, 2026	13.41	13.66	13.66	13.77	13.34	2.84M
March 26, 2026	13.83	13.48	13.48	13.97	13.33	2.91M
March 25, 2026	13.56	13.76	13.76	14	13.56	3.2M
March 24, 2026	13.2	13.56	13.56	13.59	12.91	5.84M
March 23, 2026	13.51	12.8	12.8	13.57	12.75	4.96M
March 20, 2026	14.42	13.74	13.74	14.48	13.71	3.98M
March 19, 2026	14.52	14.33	14.33	14.61	14.25	2.67M
March 18, 2026	14.28	14.62	14.62	14.7	14.2	4.41M
March 17, 2026	14.88	14.18	14.18	14.9	14.12	3.34M
March 16, 2026	14.45	14.77	14.77	14.93	14.4	5.43M
March 13, 2026	14.43	14.51	14.51	14.94	14.35	4.03M
March 12, 2026	14.87	14.42	14.42	14.91	14.32	4.11M
March 11, 2026	15.14	14.91	14.91	15.14	14.8	3.01M
March 10, 2026	14.55	15.05	15.08	15.1	14.55	1.8M
March 09, 2026	14.75	14.72	14.72	15.01	14.47	3.52M
March 06, 2026	14.55	14.94	14.94	14.97	14.54	3.34M
March 05, 2026	14.8	14.63	14.63	14.9	14.54	4.4M