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

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 ¥1,074.25 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,083.67, while ¥1000 invested 1 year ago would be worth ¥928.33. This corresponds to total returns of 7.42%, 8.37%, -7.17%, respectively, with annualized returns of 0.93%, 1.62%, -7.17%.

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
November 11, 2026	13.23	13.72	13.72	13.96	13.02	19.81M
November 10, 2026	13	13.29	13.29	13.67	12.92	20.66M
November 09, 2026	12.36	12.92	12.92	13.43	12.22	28.67M
November 06, 2026	12.43	12.21	12.21	12.79	12.17	19.14M
November 05, 2026	13.07	12.91	12.91	13.37	12.43	32.4M
November 04, 2026	13.81	13.81	13.81	13.81	13.81	5.42M
November 03, 2026	15.49	15.34	15.34	15.49	15.34	9.59M
November 02, 2026	12.4	14.08	14.08	14.08	11.68	27.33M
October 30, 2026	12.34	12.8	12.8	13.57	12.1	29.74M
October 29, 2026	12.09	12.34	12.34	13.21	11.68	20.88M
October 28, 2026	11.99	12.01	12.01	12.38	11.7	6.99M
October 27, 2026	12.62	12.24	12.24	13.04	12.19	7.71M
October 26, 2026	12.35	12.69	12.69	12.95	12.18	7.61M
October 23, 2026	12.12	12.56	12.56	12.71	11.61	13.78M
October 22, 2026	13.23	12.61	12.61	13.94	12.6	15.2M
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