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 ¥788.31 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥711.33, while ¥1000 invested 1 year ago would be worth ¥696.44. This corresponds to total returns of -21.17%, -28.87%, -30.36%, respectively, with annualized returns of -3.15%, -6.58%, -30.36%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 11.05 | 10.67 | 10.67 | 11.08 | 10.61 | 3.98M |
| June 16, 2026 | 11.24 | 11.03 | 11.03 | 11.24 | 10.88 | 5.2M |
| June 15, 2026 | 11.32 | 11.24 | 11.24 | 11.65 | 11.16 | 3.19M |
| June 12, 2026 | 11.35 | 11.27 | 11.27 | 11.52 | 11.17 | 2.45M |
| June 11, 2026 | 11.32 | 11.25 | 11.25 | 11.49 | 11.06 | 2.57M |
| June 10, 2026 | 11.5 | 11.48 | 11.48 | 11.77 | 11.26 | 2.8M |
| June 09, 2026 | 11.67 | 11.67 | 11.67 | 11.97 | 11.47 | 2.63M |
| June 08, 2026 | 11.78 | 11.62 | 11.62 | 12.04 | 11.43 | 3.19M |
| June 05, 2026 | 11.85 | 11.92 | 11.92 | 12.13 | 11.62 | 2.78M |
| June 04, 2026 | 12 | 11.82 | 11.82 | 12.07 | 11.71 | 1.92M |
| June 03, 2026 | 12.3 | 12.01 | 12.01 | 12.33 | 11.86 | 3.24M |
| 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 |
AD
