Bear Electric Appliance Co.,Ltd. (002959.SZ) SHZ

37.45

-0.36(-0.95%)

Updated at June 02 03:04PM

Currency In CNY

002959.SZ Historical Return

If you invested ¥1000 in Bear Electric Appliance Co.,Ltd. (002959.SZ) since IPO date, it would be worth ¥1,076.15 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 ¥567.08, while ¥1000 invested 1 year ago would be worth ¥780.21. This corresponds to total returns of 7.61%, -43.29%, -21.98%, respectively, with annualized returns of 1.09%, -10.72%, -21.98%.

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

002959.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	37.26	37.81	37.81	37.86	37.03	587,800
May 29, 2026	37.62	37.49	37.49	37.88	37.25	1.03M
May 28, 2026	38.12	37.45	37.45	38.13	37.33	915,920
May 27, 2026	39.65	39.41	39.41	39.65	38.98	915,000
May 26, 2026	39.13	39.69	39.69	39.86	38.91	926,240
May 25, 2026	39.91	39.47	39.47	40.02	39.05	885,618
May 22, 2026	40.04	39.89	39.89	40.1	39.36	831,684
May 21, 2026	39.08	39.71	39.71	40.25	39.08	1.25M
May 20, 2026	39.53	39.28	39.28	39.53	39.08	619,600
May 19, 2026	38.85	39.36	39.36	39.47	38.85	620,226
May 18, 2026	39.08	38.89	38.89	39.1	38.38	1.17M
May 15, 2026	39.69	39.09	39.09	39.84	39.09	1.31M
May 14, 2026	40.29	39.84	39.84	40.29	39.84	867,329
May 13, 2026	40.1	40.27	40.27	40.38	39.64	997,029
May 12, 2026	40.56	40.04	40.04	40.63	40	1.25M
May 11, 2026	41.03	40.56	40.56	41.03	40.3	1.95M
May 08, 2026	40.98	40.92	40.92	41.01	40.81	929,740
May 07, 2026	40.93	41.01	41.01	41.1	40.86	887,028
May 06, 2026	41	40.94	40.94	41.28	40.85	1.65M
April 30, 2026	41.42	41.28	41.28	41.82	40.73	2.58M
April 29, 2026	42.59	42.73	42.73	42.83	42.36	1.23M
April 28, 2026	42.71	42.31	42.31	42.78	42.26	1.07M
April 27, 2026	42.48	42.71	42.71	42.83	42.36	858,610
April 24, 2026	42.7	42.33	42.33	42.71	42.15	1.18M
April 23, 2026	42.41	42.86	42.86	42.92	42.3	1.51M
April 22, 2026	42.55	42.66	42.66	42.87	42.54	1.06M
April 21, 2026	42.84	42.43	42.43	42.84	42.35	1.11M
April 20, 2026	42.61	42.87	42.87	42.95	42.25	1.39M
April 17, 2026	42.88	42.68	42.68	42.97	42.34	1.53M
April 16, 2026	42.81	43.05	43.05	43.11	42.59	1.34M
April 15, 2026	43	42.81	42.81	43.01	42.69	1.34M
April 14, 2026	42.65	43.03	43.03	43.04	42.29	1.67M
April 13, 2026	42.49	42.43	42.43	42.8	42.38	2.01M
April 10, 2026	43.26	42.8	42.8	43.4	42.52	2.88M
April 09, 2026	43.9	43.23	43.23	44.52	43.01	4.04M
April 08, 2026	44.72	44.96	44.96	45.2	44.34	2.55M
April 07, 2026	43.9	44.06	44.06	44.5	43.1	1.82M
April 03, 2026	46	43.93	43.93	46.05	43.58	1.85M
April 02, 2026	46	45.36	45.36	46.1	45.04	1.66M
April 01, 2026	46.06	46.15	46.15	46.38	45.71	1.81M
March 31, 2026	46.19	45.99	45.99	47.2	45.8	2.14M
March 30, 2026	46.23	46.19	46.19	46.65	45.87	1.8M
March 27, 2026	45.92	46.23	46.23	46.37	45.64	1.85M
March 26, 2026	46.17	46.56	46.56	47.25	46.1	3.04M
March 25, 2026	45.45	46.29	46.29	46.29	45.11	2.56M
March 24, 2026	43.71	45.31	45.31	45.39	43.71	2.81M
March 23, 2026	45.01	43.15	43.15	45.04	42.89	3.42M
March 20, 2026	45.43	45.49	45.49	46	45.02	2.24M
March 19, 2026	45.26	45.45	45.45	46.56	45.01	2.74M
March 18, 2026	45.39	45.76	45.76	46.26	45.12	2.53M
March 17, 2026	45.88	45.15	45.15	45.97	45	2.43M
March 16, 2026	44.86	45.88	45.88	45.88	44.63	4.2M
March 13, 2026	44.4	44.99	44.99	45.7	44.38	4.22M
March 12, 2026	44.4	44.91	44.91	45.35	44.08	5.98M
March 11, 2026	42.44	42.28	42.28	42.48	42.11	632,500
March 10, 2026	41.79	42.15	42.43	42.38	41.79	422,100
March 09, 2026	41.65	41.94	41.94	41.95	41.33	790,600
March 06, 2026	41.79	42.17	42.17	42.2	41.6	668,500
March 05, 2026	42.11	41.79	41.79	42.18	41.56	954,913
March 04, 2026	43.94	40.76	41.33	43.94	40.72	1.23M