Shenzhen Capol International & Associatesco.,Ltd (002949.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002949.SZ Historical Return
If you invested ¥1000 in Shenzhen Capol International & Associatesco., Ltd (002949.SZ) since IPO date, it would be worth ¥996.05 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,064.14, while ¥1000 invested 1 year ago would be worth ¥824.18. This corresponds to total returns of -0.39%, 6.41%, -17.58%, respectively, with annualized returns of -0.05%, 1.25%, -17.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002949.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 13.28 | 13.3 | 13.3 | 13.83 | 13.17 | 13.25M |
| October 20, 2026 | 13.03 | 13.23 | 13.23 | 13.5 | 12.91 | 13.17M |
| October 19, 2026 | 14.11 | 13.24 | 13.24 | 14.11 | 13 | 17.08M |
| October 16, 2026 | 13.06 | 14.14 | 14.14 | 14.14 | 12.93 | 10.8M |
| October 15, 2026 | 12.43 | 12.85 | 12.85 | 13.33 | 12.43 | 13.71M |
| October 14, 2026 | 14.88 | 13.19 | 13.19 | 15.27 | 13.07 | 21.32M |
| October 13, 2026 | 12.9 | 14.32 | 14.32 | 14.32 | 12.5 | 12.75M |
| October 12, 2026 | 12.79 | 13.02 | 13.02 | 13.46 | 12.3 | 8.92M |
| October 09, 2026 | 12.84 | 12.79 | 12.79 | 13.05 | 12.3 | 5.41M |
| October 08, 2026 | 13.22 | 12.89 | 12.89 | 13.33 | 12.82 | 5.02M |
| September 30, 2026 | 13.62 | 13.14 | 13.14 | 13.62 | 13.09 | 6.35M |
| September 29, 2026 | 12.97 | 13.74 | 13.74 | 13.83 | 12.97 | 8.39M |
| September 28, 2026 | 13.07 | 13.2 | 13.2 | 13.55 | 12.88 | 6.89M |
| September 24, 2026 | 13 | 13.08 | 13.08 | 13.32 | 12.87 | 4.94M |
| September 23, 2026 | 12.34 | 13.03 | 13.03 | 13.41 | 12.34 | 6.12M |
| September 22, 2026 | 12.34 | 13.14 | 13.14 | 13.58 | 12.34 | 7.23M |
| September 21, 2026 | 12.62 | 13.24 | 13.24 | 13.49 | 12.46 | 8.76M |
| September 18, 2026 | 12.34 | 12.57 | 12.57 | 12.64 | 12.29 | 5.35M |
| September 17, 2026 | 12 | 12.36 | 12.36 | 12.49 | 11.92 | 6.23M |
| September 16, 2026 | 12.56 | 12.1 | 12.1 | 12.56 | 11.6 | 5.59M |
| September 15, 2026 | 12.56 | 12 | 12 | 12.56 | 12 | 7.16M |
| September 11, 2026 | 12.56 | 12.06 | 12.06 | 12.8 | 12 | 10.31M |
| September 10, 2026 | 12.69 | 12.81 | 12.81 | 13.3 | 12.69 | 10.68M |
| September 09, 2026 | 12.69 | 13.35 | 13.35 | 13.76 | 12.69 | 8.97M |
| September 08, 2026 | 14 | 13.72 | 13.72 | 14.33 | 13.67 | 12.6M |
| September 07, 2026 | 14.32 | 14.05 | 14.05 | 14.58 | 13.64 | 19.24M |
| September 04, 2026 | 12.69 | 14.07 | 14.07 | 14.07 | 12.68 | 18.51M |
| September 03, 2026 | 13.12 | 12.79 | 12.79 | 13.21 | 12.74 | 9.78M |
| September 02, 2026 | 13.13 | 13.11 | 13.11 | 13.27 | 12.9 | 13.64M |
| September 01, 2026 | 13.41 | 13.26 | 13.26 | 13.8 | 13.25 | 17.77M |
| August 31, 2026 | 14.17 | 13.58 | 13.58 | 14.59 | 13.36 | 26.1M |
| August 28, 2026 | 12.57 | 14.08 | 14.08 | 14.08 | 12.45 | 26.64M |
| August 27, 2026 | 13.41 | 12.8 | 12.8 | 13.41 | 12.61 | 31.24M |
| August 26, 2026 | 12.47 | 13.68 | 13.68 | 13.68 | 12.26 | 21.94M |
| August 25, 2026 | 11.3 | 12.44 | 12.44 | 12.44 | 11.3 | 21.66M |
| August 24, 2026 | 10.91 | 11.31 | 11.31 | 11.7 | 10.78 | 13.07M |
| August 21, 2026 | 10.7 | 10.79 | 10.79 | 10.79 | 10.48 | 2.77M |
| August 20, 2026 | 10.5 | 10.74 | 10.74 | 10.82 | 10.45 | 2.68M |
| August 19, 2026 | 10.62 | 10.45 | 10.45 | 10.77 | 10.38 | 2.86M |
| August 18, 2026 | 10.73 | 10.73 | 10.73 | 10.8 | 10.61 | 2.95M |
| August 17, 2026 | 10.49 | 10.73 | 10.73 | 10.81 | 10.35 | 3.38M |
| August 14, 2026 | 10.47 | 10.51 | 10.51 | 10.52 | 10.3 | 2.4M |
| August 13, 2026 | 10.68 | 10.45 | 10.45 | 10.73 | 10.42 | 3.57M |
| August 12, 2026 | 10.59 | 10.68 | 10.68 | 10.76 | 10.56 | 2.09M |
| August 11, 2026 | 10.65 | 10.61 | 10.61 | 10.77 | 10.5 | 2.39M |
| August 10, 2026 | 10.41 | 10.65 | 10.65 | 10.69 | 10.3 | 2.86M |
| August 07, 2026 | 10.42 | 10.41 | 10.41 | 10.51 | 10.12 | 2.52M |
| August 06, 2026 | 10.26 | 10.42 | 10.42 | 10.48 | 10.21 | 3.14M |
| August 05, 2026 | 10.41 | 10.26 | 10.26 | 10.49 | 10.21 | 2.65M |
| August 04, 2026 | 10.37 | 10.39 | 10.39 | 10.5 | 10.26 | 2.83M |
| August 03, 2026 | 10.05 | 10.33 | 10.33 | 10.36 | 9.94 | 3.88M |
| July 31, 2026 | 9.78 | 9.98 | 9.98 | 10.06 | 9.75 | 2.92M |
| July 30, 2026 | 9.77 | 9.8 | 9.8 | 9.98 | 9.63 | 2.99M |
| July 29, 2026 | 9.63 | 9.77 | 9.77 | 9.84 | 9.57 | 2.7M |
| July 28, 2026 | 9.45 | 9.56 | 9.56 | 9.72 | 9.42 | 2.95M |
| July 27, 2026 | 9.12 | 9.46 | 9.46 | 9.56 | 9.12 | 2.61M |
| July 23, 2026 | 9.11 | 9.46 | 9.46 | 9.47 | 9.08 | 2.45M |
| July 22, 2026 | 9.32 | 9.18 | 9.18 | 9.47 | 9.1 | 3.1M |
| July 21, 2026 | 9.53 | 9.41 | 9.41 | 9.61 | 9.05 | 4.13M |
| July 20, 2026 | 9.9 | 9.53 | 9.53 | 10.26 | 9.42 | 4.53M |
AD
