Jade Bird Fire Co., Ltd. (002960.SZ) SHZ

8.10

-0.19(-2.29%)

Updated at June 02 03:04PM

Currency In CNY

002960.SZ Historical Return

If you invested ¥1000 in Jade Bird Fire Co., Ltd. (002960.SZ) since IPO date, it would be worth ¥1,289.81 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥842.87, while ¥1000 invested 1 year ago would be worth ¥1,013.77. This corresponds to total returns of 28.98%, -15.71%, 1.38%, respectively, with annualized returns of 3.8%, -3.36%, 1.38%.

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

002960.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 23, 2026	9.46	9.43	9.43	9.66	9.38	32.03M
March 20, 2026	9.49	9.57	9.57	9.9	9.48	27.63M
March 19, 2026	9.4	9.39	9.39	9.52	9.3	16.6M
March 18, 2026	9.52	9.45	9.45	9.67	9.39	19.18M
March 17, 2026	9.73	9.5	9.5	9.88	9.48	30.92M
March 16, 2026	9.84	9.58	9.58	9.93	9.45	55.22M
March 13, 2026	9.17	9.02	9.02	9.21	9.01	9.92M
March 12, 2026	9.2	9.1	9.1	9.24	9.05	7.85M
March 11, 2026	9.17	9.19	9.19	9.26	9.14	7.44M
March 10, 2026	9.15	9.19	9.19	9.21	9.1	6.92M
March 09, 2026	9.07	9.02	9.02	9.08	8.82	12.06M
March 06, 2026	9.04	9.17	9.17	9.21	9	7.5M
March 05, 2026	9.02	9.08	9.08	9.13	8.98	9.52M