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 ¥1,433.12 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥942.41, while ¥1000 invested 1 year ago would be worth ¥1,126.41. This corresponds to total returns of 43.31%, -5.76%, 12.64%, respectively, with annualized returns of 5.37%, -1.18%, 12.64%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 9.03 | 8.95 | 8.95 | 9.08 | 8.64 | 26.68M |
| June 18, 2026 | 8.88 | 9.12 | 9.12 | 9.13 | 8.86 | 24.56M |
| June 17, 2026 | 8.89 | 8.92 | 8.92 | 9.06 | 8.87 | 22.48M |
| June 16, 2026 | 8.96 | 9.15 | 9.15 | 9.22 | 8.77 | 32.31M |
| June 15, 2026 | 8.93 | 9.04 | 9.04 | 9.09 | 8.9 | 31.14M |
| June 12, 2026 | 8.5 | 8.92 | 8.92 | 9.03 | 8.5 | 37.81M |
| June 11, 2026 | 9.2 | 8.84 | 8.84 | 9.29 | 8.74 | 53.75M |
| June 10, 2026 | 8.43 | 9.28 | 9.28 | 9.28 | 8.25 | 61.71M |
| June 09, 2026 | 8.5 | 8.44 | 8.44 | 8.57 | 8.28 | 19.8M |
| June 08, 2026 | 8.58 | 8.39 | 8.39 | 8.83 | 8.37 | 33.99M |
| June 05, 2026 | 8.05 | 8.84 | 8.84 | 8.84 | 7.97 | 35.43M |
| June 04, 2026 | 8.15 | 8.04 | 8.04 | 8.16 | 7.99 | 10.17M |
| June 03, 2026 | 8.1 | 8.17 | 8.17 | 8.27 | 8.02 | 13.64M |
| June 02, 2026 | 8.25 | 8.1 | 8.1 | 8.29 | 8.02 | 13.48M |
| June 01, 2026 | 8.28 | 8.29 | 8.29 | 8.35 | 8.21 | 13.85M |
| May 29, 2026 | 8.64 | 8.28 | 8.28 | 8.69 | 8.21 | 17.83M |
| May 28, 2026 | 8.56 | 8.59 | 8.59 | 8.65 | 8.3 | 16.24M |
| May 27, 2026 | 8.98 | 8.58 | 8.58 | 9.09 | 8.53 | 18.03M |
| May 26, 2026 | 9.3 | 8.99 | 8.99 | 9.34 | 8.91 | 19.04M |
| May 25, 2026 | 9.6 | 9.35 | 9.35 | 9.81 | 9.24 | 19.14M |
| May 22, 2026 | 9.54 | 9.53 | 9.53 | 9.67 | 9.29 | 20.4M |
| May 21, 2026 | 9.76 | 9.44 | 9.44 | 10.11 | 9.4 | 27.29M |
| May 20, 2026 | 10.17 | 10 | 10 | 10.2 | 9.9 | 16.75M |
| May 19, 2026 | 9.92 | 10.18 | 10.18 | 10.35 | 9.87 | 24.28M |
| May 18, 2026 | 9.76 | 9.99 | 9.99 | 10.09 | 9.57 | 27.04M |
| May 15, 2026 | 10.04 | 9.8 | 9.8 | 10.1 | 9.71 | 19.66M |
| May 14, 2026 | 10.16 | 10.04 | 10.04 | 10.26 | 10 | 15.04M |
| May 13, 2026 | 10.25 | 10.16 | 10.16 | 10.27 | 10.12 | 17.21M |
| May 12, 2026 | 10.31 | 10.22 | 10.22 | 12.44 | 10.1 | 17.26M |
| May 11, 2026 | 12.44 | 10.3 | 10.3 | 12.44 | 10.23 | 22.48M |
| May 08, 2026 | 10.37 | 10.36 | 10.36 | 10.45 | 10.25 | 18.9M |
| May 07, 2026 | 10.23 | 10.38 | 10.38 | 10.57 | 10.19 | 22.23M |
| May 06, 2026 | 10.24 | 10.28 | 10.28 | 10.49 | 10.15 | 26.99M |
| April 30, 2026 | 9.95 | 10.08 | 10.08 | 10.15 | 9.87 | 15.99M |
| April 29, 2026 | 9.46 | 9.97 | 9.97 | 10.18 | 9.42 | 31.13M |
| April 28, 2026 | 9.98 | 9.42 | 9.42 | 9.99 | 9.31 | 35.44M |
| April 27, 2026 | 9.85 | 10.07 | 10.07 | 10.18 | 9.72 | 17.16M |
| April 24, 2026 | 10.05 | 9.87 | 9.87 | 10.18 | 9.77 | 18.12M |
| April 23, 2026 | 10.27 | 10.1 | 10.1 | 10.4 | 10.07 | 20.5M |
| April 22, 2026 | 9.96 | 10.32 | 10.32 | 10.52 | 9.87 | 34.55M |
| April 21, 2026 | 9.98 | 9.84 | 9.84 | 10.04 | 9.81 | 13.73M |
| April 20, 2026 | 10.04 | 10.01 | 10.01 | 10.17 | 9.98 | 14.24M |
| April 17, 2026 | 10.15 | 10.07 | 10.07 | 10.18 | 10.01 | 12.26M |
| April 16, 2026 | 10.18 | 10.14 | 10.14 | 10.27 | 10.14 | 12.93M |
| April 15, 2026 | 10.28 | 10.21 | 10.21 | 10.38 | 10.18 | 14.66M |
| April 14, 2026 | 10.21 | 10.24 | 10.24 | 10.27 | 10.12 | 15.16M |
| April 13, 2026 | 10.02 | 10.07 | 10.07 | 10.13 | 9.98 | 12.92M |
| April 10, 2026 | 10.09 | 10.14 | 10.14 | 10.29 | 10.07 | 16.82M |
| April 09, 2026 | 10.04 | 10.07 | 10.07 | 10.17 | 10 | 13.93M |
| April 08, 2026 | 9.73 | 10.15 | 10.15 | 10.18 | 9.7 | 27.58M |
| April 07, 2026 | 9.48 | 9.64 | 9.64 | 9.77 | 9.48 | 13.79M |
| April 03, 2026 | 9.8 | 9.46 | 9.46 | 9.86 | 9.43 | 13.55M |
| April 02, 2026 | 9.9 | 9.82 | 9.82 | 9.98 | 9.76 | 13.96M |
| April 01, 2026 | 10.07 | 9.97 | 9.97 | 10.17 | 9.9 | 19.2M |
| March 31, 2026 | 9.85 | 9.88 | 9.88 | 10.21 | 9.8 | 29.7M |
| March 30, 2026 | 9.73 | 9.71 | 9.71 | 9.92 | 9.55 | 16.66M |
| March 27, 2026 | 9.82 | 9.9 | 9.9 | 9.91 | 9.74 | 19.75M |
| March 26, 2026 | 9.74 | 9.93 | 9.93 | 10.2 | 9.73 | 33.95M |
| March 25, 2026 | 9.73 | 9.73 | 9.73 | 9.82 | 9.66 | 19.63M |
| March 24, 2026 | 9.58 | 9.73 | 9.73 | 9.77 | 9.52 | 22.99M |
AD
