Hunan Xiangjia Animal Husbandry Co.,Ltd (002982.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002982.SZ Historical Return
If you invested ¥1000 in Hunan Xiangjia Animal Husbandry Co.,Ltd (002982.SZ) since IPO date, it would be worth ¥603.78 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥703.97, while ¥1000 invested 1 year ago would be worth ¥814.93. This corresponds to total returns of -39.62%, -29.6%, -18.51%, respectively, with annualized returns of -7.6%, -6.78%, -18.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002982.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 13.64 | 13.23 | 13.23 | 13.67 | 13.2 | 6.43M |
| September 09, 2026 | 12.66 | 13.63 | 13.63 | 14.18 | 12.66 | 5.9M |
| September 08, 2026 | 13.54 | 13.62 | 13.62 | 13.7 | 13.38 | 6.5M |
| September 07, 2026 | 13.14 | 13.51 | 13.51 | 13.59 | 13.04 | 7.88M |
| September 04, 2026 | 12.56 | 13.13 | 13.13 | 13.33 | 12.56 | 9.01M |
| September 03, 2026 | 12.92 | 12.58 | 12.58 | 12.93 | 12.55 | 2.47M |
| September 02, 2026 | 12.98 | 12.82 | 12.82 | 12.99 | 12.75 | 3.08M |
| September 01, 2026 | 12.78 | 12.99 | 12.99 | 13.18 | 12.72 | 4.44M |
| August 31, 2026 | 12.68 | 12.86 | 12.86 | 12.89 | 12.62 | 4.88M |
| August 28, 2026 | 12.56 | 12.68 | 12.68 | 12.72 | 12.42 | 2.98M |
| August 27, 2026 | 12.53 | 12.56 | 12.56 | 12.62 | 12.43 | 2.22M |
| August 26, 2026 | 12.54 | 12.55 | 12.55 | 12.76 | 12.5 | 2.83M |
| August 25, 2026 | 12.31 | 12.64 | 12.64 | 12.65 | 12.25 | 3.21M |
| August 24, 2026 | 12.45 | 12.37 | 12.37 | 12.45 | 12.13 | 3.75M |
| August 21, 2026 | 12.48 | 12.35 | 12.35 | 12.6 | 12.26 | 3.55M |
| August 20, 2026 | 12.59 | 12.62 | 12.62 | 12.66 | 12.36 | 4.52M |
| August 19, 2026 | 12.82 | 12.52 | 12.52 | 12.82 | 12.45 | 5.72M |
| August 18, 2026 | 12.51 | 12.72 | 12.72 | 12.84 | 12.48 | 6.21M |
| August 17, 2026 | 12.3 | 12.48 | 12.48 | 12.56 | 12.24 | 3.43M |
| August 14, 2026 | 12.39 | 12.36 | 12.36 | 12.43 | 12.15 | 3.41M |
| August 13, 2026 | 12.43 | 12.34 | 12.34 | 12.5 | 12.25 | 3.19M |
| August 12, 2026 | 12.32 | 12.4 | 12.4 | 12.42 | 12.21 | 3.09M |
| August 11, 2026 | 12.33 | 12.35 | 12.35 | 12.64 | 12.25 | 5.01M |
| August 10, 2026 | 11.82 | 12.4 | 12.4 | 12.4 | 11.75 | 6.77M |
| August 07, 2026 | 11.93 | 11.83 | 11.83 | 11.93 | 11.61 | 3.28M |
| August 06, 2026 | 11.87 | 11.93 | 11.93 | 11.93 | 11.67 | 3.93M |
| August 05, 2026 | 11.73 | 11.89 | 11.89 | 11.92 | 11.67 | 3.29M |
| August 04, 2026 | 11.83 | 11.75 | 11.75 | 11.99 | 11.64 | 3.3M |
| August 03, 2026 | 11.54 | 11.81 | 11.81 | 11.81 | 11.51 | 3.68M |
| July 31, 2026 | 11.43 | 11.59 | 11.59 | 11.6 | 11.39 | 3.47M |
| July 30, 2026 | 11.48 | 11.43 | 11.43 | 11.74 | 11.32 | 3.59M |
| July 29, 2026 | 11.3 | 11.47 | 11.47 | 11.62 | 11.29 | 3.21M |
| July 28, 2026 | 11.25 | 11.35 | 11.35 | 11.45 | 11.2 | 2.3M |
| July 27, 2026 | 11.14 | 11.27 | 11.27 | 11.36 | 11.05 | 2.84M |
| July 24, 2026 | 11.34 | 11.17 | 11.17 | 11.65 | 11.07 | 3.57M |
| July 23, 2026 | 11.34 | 11.57 | 11.57 | 11.57 | 11.18 | 3.84M |
| July 22, 2026 | 11.37 | 11.29 | 11.29 | 11.51 | 11.15 | 3.54M |
| July 21, 2026 | 11.83 | 11.39 | 11.39 | 11.83 | 11.34 | 6.13M |
| July 20, 2026 | 11.84 | 11.85 | 11.85 | 12.14 | 11.7 | 4.61M |
| July 17, 2026 | 12.15 | 11.94 | 11.94 | 12.39 | 11.71 | 4.78M |
| July 16, 2026 | 11.88 | 12.29 | 12.29 | 12.33 | 11.82 | 5.11M |
| July 15, 2026 | 11.7 | 12.03 | 12.03 | 12.17 | 11.6 | 4.45M |
| July 14, 2026 | 11.75 | 11.88 | 11.88 | 11.96 | 11.62 | 5.12M |
| July 13, 2026 | 12.07 | 12.1 | 12.1 | 12.2 | 11.92 | 4.82M |
| July 10, 2026 | 11.6 | 12.15 | 12.15 | 12.4 | 11.45 | 6.45M |
| July 09, 2026 | 11.79 | 11.7 | 11.7 | 12.03 | 11.6 | 3.66M |
| July 08, 2026 | 11.94 | 11.93 | 11.93 | 12.15 | 11.7 | 3.77M |
| July 07, 2026 | 12.1 | 12 | 12 | 12.31 | 11.95 | 4.82M |
| July 06, 2026 | 12.17 | 12.27 | 12.27 | 12.36 | 12.02 | 6.4M |
| July 03, 2026 | 12.12 | 12.06 | 12.06 | 12.17 | 11.73 | 8.47M |
| July 02, 2026 | 11.79 | 11.97 | 11.97 | 12.11 | 11.65 | 12.39M |
| July 01, 2026 | 10.65 | 11.61 | 11.61 | 11.61 | 10.65 | 11.12M |
| June 30, 2026 | 10.79 | 10.55 | 10.55 | 10.94 | 10.53 | 4.8M |
| June 29, 2026 | 10.62 | 10.9 | 10.9 | 10.99 | 10.47 | 6.45M |
| June 26, 2026 | 10.84 | 10.74 | 10.74 | 11.13 | 10.71 | 5.61M |
| June 25, 2026 | 11.26 | 10.93 | 10.93 | 11.31 | 10.81 | 5.63M |
| June 24, 2026 | 11.61 | 11.29 | 11.29 | 11.65 | 11.15 | 4.6M |
| June 23, 2026 | 11.42 | 11.6 | 11.6 | 11.84 | 11.42 | 5.4M |
| June 22, 2026 | 11.34 | 11.54 | 11.54 | 11.57 | 11.08 | 7.15M |
| June 18, 2026 | 12.17 | 11.46 | 11.46 | 12.2 | 11.4 | 10.63M |
AD
