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 ¥1,020.69 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥742.01, while ¥1000 invested 1 year ago would be worth ¥711.54. This corresponds to total returns of 2.07%, -25.8%, -28.85%, respectively, with annualized returns of 0.29%, -5.81%, -28.85%.

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
September 30, 2026	35	35.52	35.52	36.8	34.81	5.65M
September 29, 2026	33	35.55	35.55	37.16	32.53	6.71M
September 28, 2026	32.04	33.78	33.78	34.58	32.04	4.98M
September 24, 2026	31.74	31.58	31.58	31.99	31.58	387,945
September 23, 2026	31.57	31.7	31.7	32.18	31.57	549,000
September 22, 2026	32.15	32.04	32.04	32.26	32	415,605
September 21, 2026	31.94	32.13	32.13	32.17	31.74	351,900
September 18, 2026	31.57	31.7	31.7	31.95	31.36	500,819
September 17, 2026	31.26	31.61	31.61	31.78	31.26	384,973
September 16, 2026	32.18	31.51	31.51	32.18	30.9	468,500
September 15, 2026	31.74	31.46	31.46	31.74	31.34	466,900
September 11, 2026	32.24	31.52	31.52	32.24	31.43	557,569
September 10, 2026	32.5	32.05	32.05	32.5	32.03	505,397
September 09, 2026	32.96	32.55	32.55	32.96	32.41	472,849
September 08, 2026	32.74	32.96	32.96	33	32.74	501,400
September 07, 2026	32.47	32.74	32.74	32.74	32.2	524,398
September 04, 2026	32.24	32.42	32.42	32.78	32.24	564,000
September 03, 2026	32.81	32.33	32.33	32.87	32.29	553,000
September 02, 2026	32.91	32.7	32.7	32.96	32.4	542,700
September 01, 2026	32.86	33.1	33.1	33.22	32.86	682,280
August 31, 2026	32.71	32.85	32.85	33.04	32.63	371,300
August 28, 2026	32.73	32.95	32.95	33	32.64	478,550
August 27, 2026	33.08	32.73	32.73	33.08	32.52	666,600
August 26, 2026	33.19	33.07	33.07	33.37	33.01	390,900
August 25, 2026	32.29	33.11	33.11	33.22	32.23	513,146
August 24, 2026	33	32.53	32.53	33.19	32.45	591,650
August 21, 2026	33.81	33.09	33.09	33.81	33.09	705,050
August 20, 2026	33.57	33.68	33.68	33.91	33.31	617,988
August 19, 2026	33.7	33.28	33.28	33.9	33.28	963,571
August 18, 2026	33.89	33.93	33.93	34.4	33.71	765,350
August 17, 2026	33.49	33.89	33.89	34.15	33.34	1.25M
August 14, 2026	33.46	33.48	33.48	33.76	32.71	1.96M
August 13, 2026	34.59	34.16	34.16	34.59	34.01	727,500
August 12, 2026	34.51	34.41	34.41	34.61	34.23	627,550
August 11, 2026	34.85	34.52	34.52	34.98	34.49	709,000
August 10, 2026	34.19	34.84	34.84	35.08	33.95	1.31M
August 07, 2026	34.27	34.13	34.13	34.37	33.81	914,603
August 06, 2026	34.4	34.25	34.25	34.45	33.91	743,644
August 05, 2026	34.35	34.3	34.3	34.5	33.9	890,730
August 04, 2026	34.87	34.35	34.35	34.87	34.2	1.02M
August 03, 2026	34.52	34.65	34.65	34.95	34.29	1.06M
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