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

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 ¥991.95 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 ¥690.68, while ¥1000 invested 1 year ago would be worth ¥717.37. This corresponds to total returns of -0.8%, -30.93%, -28.26%, respectively, with annualized returns of -0.12%, -7.13%, -28.26%.

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
July 31, 2026	33.88	34.52	34.52	34.54	33.65	1.06M
July 30, 2026	33.78	34.42	34.42	34.52	33.78	1.22M
July 29, 2026	33.23	33.98	33.98	34.17	33.23	1.14M
July 28, 2026	32.71	33.23	33.23	33.24	32.54	893,298
July 27, 2026	31.93	32.81	32.81	32.9	31.83	999,018
July 23, 2026	32.41	33.05	33.05	33.13	32.32	1.02M
July 22, 2026	32.97	32.58	32.58	33.21	32.33	1.25M
July 21, 2026	33.36	33	33	33.84	32.91	1.68M
July 20, 2026	33.51	33.63	33.63	34.09	33.23	1.41M
July 17, 2026	34.08	33.7	33.7	34.15	33.11	1.42M
July 16, 2026	33.37	33.83	33.83	34.02	33.07	1.17M
July 15, 2026	32.45	33.54	33.54	33.55	32.44	1.38M
July 14, 2026	32.1	32.67	32.67	32.72	31.8	1.12M
July 13, 2026	32.2	31.97	31.97	32.54	31.67	843,656
July 10, 2026	32.02	32.12	32.12	32.54	31.6	841,760
July 09, 2026	32.38	32.02	32.02	32.52	31.81	637,446
July 08, 2026	32.56	32.42	32.42	32.66	31.93	599,566
July 07, 2026	33.35	32.42	32.42	33.38	32.3	729,994
July 06, 2026	33.3	33.35	33.35	33.8	33.18	932,700
July 03, 2026	32.4	33.37	33.37	33.42	32.4	942,198
July 02, 2026	32.15	32.5	32.5	32.87	32.15	874,100
July 01, 2026	31.76	32.55	32.55	32.87	31.74	1.38M
June 30, 2026	31.38	31.72	31.72	31.95	31	1.08M
June 29, 2026	30.85	31.49	31.49	31.85	30.15	1.46M
June 26, 2026	31.17	30.8	30.8	31.57	30.8	992,200
June 25, 2026	32.43	31.63	31.63	32.43	31.42	932,480
June 24, 2026	33.2	32.22	32.22	33.48	32.22	846,100
June 23, 2026	32.99	33.2	33.2	33.65	32.8	993,009
June 22, 2026	33.17	32.89	32.89	33.17	31.94	1.02M
June 18, 2026	33.06	32.95	32.95	33.29	32.33	759,160
June 17, 2026	34.15	33.18	33.18	34.27	33.18	990,400
June 16, 2026	34.3	34.14	34.14	34.3	33.72	804,638
June 15, 2026	34.35	34.28	34.28	34.7	34.01	909,270
June 12, 2026	34.08	34.35	34.35	34.39	33.81	1.41M
June 11, 2026	34.38	33.76	33.76	34.9	33.66	1.02M
June 10, 2026	35.1	34.7	34.7	35.1	34.41	609,469
June 09, 2026	34.9	34.8	34.8	35.1	34.59	489,030
June 08, 2026	35.38	34.94	34.94	35.65	34.69	1.08M
June 05, 2026	35.79	35.81	35.81	36.37	35.74	632,500
June 04, 2026	37	35.87	35.87	37.19	35.86	1.11M
June 03, 2026	37.57	37.1	37.1	37.9	37.09	715,900
June 02, 2026	37.54	37.45	37.45	37.88	37.35	592,770
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