Jade Bird Fire Co., Ltd. (002960.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002960.SZ Historical Return
If you invested ¥1000 in Jade Bird Fire Co., Ltd. (002960.SZ) since IPO date, it would be worth ¥1,318.47 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥901.96, while ¥1000 invested 1 year ago would be worth ¥803.88. This corresponds to total returns of 31.85%, -9.8%, -19.61%, respectively, with annualized returns of 3.91%, -2.04%, -19.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002960.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.3 | 8.38 | 8.38 | 8.42 | 8.28 | 7.46M |
| October 20, 2026 | 8 | 8.32 | 8.32 | 8.41 | 7.94 | 11.83M |
| October 19, 2026 | 7.84 | 8 | 8 | 8.08 | 7.82 | 6.1M |
| October 16, 2026 | 7.96 | 7.89 | 7.89 | 8.05 | 7.82 | 6.48M |
| October 15, 2026 | 8.14 | 7.85 | 7.85 | 8.14 | 7.82 | 9.93M |
| October 14, 2026 | 8.33 | 8.21 | 8.21 | 8.35 | 8.18 | 4.93M |
| October 13, 2026 | 8.2 | 8.33 | 8.33 | 8.37 | 8.08 | 7.09M |
| October 12, 2026 | 8.61 | 8.27 | 8.27 | 8.65 | 8.2 | 9.75M |
| October 09, 2026 | 8.73 | 8.6 | 8.6 | 8.79 | 8.53 | 11.67M |
| October 08, 2026 | 8.78 | 8.73 | 8.73 | 8.85 | 8.65 | 7.28M |
| September 30, 2026 | 8.49 | 8.7 | 8.7 | 8.79 | 8.47 | 9.06M |
| September 29, 2026 | 8.45 | 8.45 | 8.45 | 8.57 | 8.41 | 4.64M |
| September 28, 2026 | 8.81 | 8.44 | 8.44 | 8.86 | 8.41 | 8.33M |
| September 24, 2026 | 8.88 | 8.78 | 8.78 | 8.9 | 8.76 | 6.52M |
| September 23, 2026 | 8.4 | 8.94 | 8.94 | 8.97 | 8.4 | 9.22M |
| September 22, 2026 | 8.4 | 8.86 | 8.86 | 9 | 8.4 | 11.84M |
| September 21, 2026 | 8.75 | 8.93 | 8.93 | 8.99 | 8.72 | 13.51M |
| September 18, 2026 | 8.4 | 8.7 | 8.7 | 8.7 | 8.4 | 12.85M |
| September 17, 2026 | 8.29 | 8.37 | 8.37 | 8.39 | 8.17 | 6M |
| September 16, 2026 | 8.28 | 8.27 | 8.27 | 8.32 | 8.15 | 5.08M |
| September 15, 2026 | 8.34 | 8.28 | 8.28 | 8.39 | 8.24 | 4.62M |
| September 11, 2026 | 8.34 | 8.13 | 8.13 | 8.35 | 8.1 | 7.79M |
| September 10, 2026 | 8.31 | 8.31 | 8.31 | 8.35 | 8.22 | 4.05M |
| September 09, 2026 | 8.47 | 8.35 | 8.35 | 8.5 | 8.31 | 7.53M |
| September 08, 2026 | 8.76 | 8.49 | 8.49 | 8.83 | 8.43 | 12.07M |
| September 07, 2026 | 8.82 | 8.8 | 8.8 | 8.84 | 8.7 | 7.02M |
| September 04, 2026 | 8.63 | 8.77 | 8.77 | 8.83 | 8.63 | 11.88M |
| September 03, 2026 | 8.6 | 8.63 | 8.63 | 8.7 | 8.6 | 4.92M |
| September 02, 2026 | 8.63 | 8.61 | 8.61 | 8.63 | 8.51 | 5.13M |
| September 01, 2026 | 8.68 | 8.65 | 8.65 | 8.72 | 8.62 | 6.15M |
| August 31, 2026 | 8.64 | 8.7 | 8.7 | 8.73 | 8.56 | 6.53M |
| August 28, 2026 | 8.56 | 8.6 | 8.6 | 8.7 | 8.53 | 8.21M |
| August 27, 2026 | 8.5 | 8.56 | 8.56 | 8.56 | 8.43 | 5.31M |
| August 26, 2026 | 8.48 | 8.52 | 8.52 | 8.57 | 8.43 | 5.2M |
| August 25, 2026 | 8.4 | 8.48 | 8.48 | 8.52 | 8.3 | 5.91M |
| August 24, 2026 | 8.49 | 8.38 | 8.38 | 8.52 | 8.32 | 7.57M |
| August 21, 2026 | 8.42 | 8.44 | 8.44 | 8.49 | 8.37 | 5.65M |
| August 20, 2026 | 8.62 | 8.45 | 8.45 | 8.63 | 8.4 | 11.58M |
| August 19, 2026 | 8.66 | 8.54 | 8.54 | 8.72 | 8.49 | 14.71M |
| August 18, 2026 | 8.55 | 8.68 | 8.68 | 8.8 | 8.47 | 16.79M |
| August 17, 2026 | 8.2 | 8.45 | 8.45 | 8.52 | 8.07 | 11.56M |
| August 14, 2026 | 8.32 | 8.2 | 8.2 | 8.4 | 8.18 | 7.58M |
| August 13, 2026 | 8.36 | 8.32 | 8.32 | 8.7 | 8.3 | 12.89M |
| August 12, 2026 | 8.22 | 8.38 | 8.38 | 8.48 | 8.2 | 12.3M |
| August 11, 2026 | 8.23 | 8.23 | 8.23 | 8.3 | 8.16 | 7.8M |
| August 10, 2026 | 8.11 | 8.23 | 8.23 | 8.25 | 8.04 | 8.75M |
| August 07, 2026 | 8.18 | 8.09 | 8.09 | 8.21 | 8.02 | 8.7M |
| August 06, 2026 | 8.18 | 8.19 | 8.19 | 8.28 | 8.14 | 7.61M |
| August 05, 2026 | 8.15 | 8.25 | 8.25 | 8.3 | 8.15 | 7.79M |
| August 04, 2026 | 8.29 | 8.15 | 8.15 | 8.31 | 8.14 | 9.04M |
| August 03, 2026 | 8.08 | 8.28 | 8.28 | 8.28 | 8.04 | 10.57M |
| July 31, 2026 | 7.88 | 8.04 | 8.04 | 8.08 | 7.88 | 11.92M |
| July 30, 2026 | 7.77 | 7.86 | 7.86 | 7.92 | 7.72 | 10.4M |
| July 29, 2026 | 7.7 | 7.82 | 7.82 | 7.87 | 7.64 | 10.41M |
| July 28, 2026 | 7.47 | 7.68 | 7.68 | 7.73 | 7.43 | 10.69M |
| July 27, 2026 | 7.38 | 7.56 | 7.56 | 7.57 | 7.33 | 9.82M |
| July 23, 2026 | 7.48 | 7.67 | 7.67 | 7.71 | 7.44 | 11.72M |
| July 22, 2026 | 8.03 | 7.55 | 7.55 | 8.07 | 7.52 | 25.33M |
| July 21, 2026 | 8.04 | 8.11 | 8.11 | 8.12 | 7.86 | 14.07M |
| July 20, 2026 | 8.1 | 8.08 | 8.08 | 8.27 | 7.9 | 14.57M |
AD
