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 ¥952.61 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥835.18, while ¥1000 invested 1 year ago would be worth ¥852.9. This corresponds to total returns of -4.74%, -16.48%, -14.71%, respectively, with annualized returns of -0.64%, -3.54%, -14.71%.

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
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
July 17, 2026	10.3	9.93	9.93	10.53	9.86	3.37M
July 16, 2026	10.12	10.27	10.27	10.44	10.02	2.65M
July 15, 2026	9.88	10.13	10.13	10.22	9.88	3.04M
July 14, 2026	9.83	9.96	9.96	10.01	9.65	3.38M
July 13, 2026	10.06	9.83	9.83	10.13	9.8	2.7M
July 10, 2026	9.93	10.06	10.06	10.31	9.76	3.54M
July 09, 2026	9.99	9.98	9.98	10.16	9.8	2.23M
July 08, 2026	10.06	10.02	10.02	10.15	9.87	1.58M
July 07, 2026	10.44	10.07	10.07	10.52	10.02	2.57M
July 06, 2026	10.43	10.45	10.45	10.78	10.37	2.62M
July 03, 2026	10.33	10.5	10.5	10.59	10.23	3.01M
July 02, 2026	10.18	10.16	10.16	10.44	10.12	2.97M
July 01, 2026	9.89	10.19	10.19	10.41	9.8	3.43M
June 30, 2026	9.93	9.89	9.89	10.07	9.71	2.58M
June 29, 2026	9.9	10.02	10.02	10.03	9.51	4.01M
June 26, 2026	10.21	9.93	9.93	10.25	9.84	3.61M
June 25, 2026	10.47	10.21	10.21	10.55	10.18	2.9M
June 24, 2026	10.9	10.47	10.47	10.91	10.4	3.09M
June 23, 2026	10.76	10.91	10.91	11.14	10.74	2.44M
June 22, 2026	10.8	10.89	10.89	10.89	10.39	3.52M
June 18, 2026	10.67	10.8	10.8	11.23	10.41	4.63M