Shenzhen Energy Group Co., Ltd. (000027.SZ) SHZ

Currency In CNY

000027.SZ Historical Return

If you invested ¥1000 in Shenzhen Energy Group Co., Ltd. (000027.SZ) 10 years ago, it would be worth ¥1,275.93 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥854.17, while ¥1000 invested 1 year ago would be worth ¥887.45. This corresponds to total returns of 27.59%, -14.58%, -11.26%, respectively, with annualized returns of 2.47%, -3.1%, -11.26%.

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

000027.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	6.12	6.15	6.15	6.16	6.09	13.35M
August 20, 2026	6.11	6.14	6.14	6.16	6.11	13.66M
August 19, 2026	6.34	6.11	6.11	6.34	6.07	21.08M
August 18, 2026	6.25	6.18	6.18	6.26	6.17	17.83M
August 17, 2026	6.21	6.24	6.24	6.25	6.18	13.95M
August 14, 2026	6.34	6.22	6.22	6.35	6.21	22.06M
August 13, 2026	6.33	6.34	6.34	6.39	6.3	18.98M
August 12, 2026	6.35	6.33	6.33	6.37	6.26	19.2M
August 11, 2026	6.36	6.37	6.37	6.41	6.33	18.29M
August 10, 2026	6.34	6.37	6.37	6.39	6.33	18.58M
August 07, 2026	6.38	6.35	6.35	6.39	6.3	19.78M
August 06, 2026	6.44	6.37	6.37	6.45	6.32	21.77M
August 05, 2026	6.53	6.44	6.44	6.53	6.42	25.58M
August 04, 2026	6.61	6.52	6.52	6.65	6.51	30.86M
August 03, 2026	6.46	6.59	6.59	6.61	6.46	25.86M
July 31, 2026	6.43	6.49	6.49	6.51	6.41	26.82M
July 30, 2026	6.41	6.47	6.47	6.49	6.35	27.96M
July 29, 2026	6.3	6.43	6.43	6.47	6.28	27.73M
July 28, 2026	6.34	6.3	6.3	6.36	6.25	25.25M
July 27, 2026	6.3	6.38	6.38	6.43	6.28	21.75M
July 23, 2026	6.44	6.56	6.56	6.57	6.4	33.4M
July 22, 2026	6.35	6.48	6.48	6.48	6.32	40.19M
July 21, 2026	6.38	6.38	6.38	6.45	6.28	49.6M
July 20, 2026	6.19	6.42	6.42	6.42	6.17	60.5M
July 17, 2026	6.16	6.2	6.2	6.29	6.13	37.86M
July 16, 2026	6.18	6.16	6.16	6.21	6.12	22.52M
July 15, 2026	6.08	6.2	6.2	6.21	6.05	29.24M
July 14, 2026	5.97	6.1	6.1	6.1	5.94	24.31M
July 13, 2026	6	5.97	5.97	6.05	5.93	22.58M
July 10, 2026	5.95	6.02	6.02	6.07	5.91	25.31M
July 09, 2026	6.02	5.98	5.98	6.03	5.89	31.58M
July 08, 2026	6.03	6.02	6.02	6.09	5.98	21.45M
July 07, 2026	6.29	6.03	6.03	6.29	6.02	40.2M
July 06, 2026	6.26	6.31	6.31	6.38	6.23	31.61M
July 03, 2026	6.2	6.27	6.27	6.28	6.2	30.41M
July 02, 2026	6.23	6.2	6.2	6.3	6.16	35.63M
July 01, 2026	6.2	6.26	6.26	6.3	6.1	40.88M
June 30, 2026	6.31	6.2	6.2	6.34	6.18	33.73M
June 29, 2026	6.37	6.35	6.35	6.4	6.17	37.35M
June 26, 2026	6.69	6.41	6.41	6.78	6.41	50.48M
June 25, 2026	6.72	6.67	6.67	6.76	6.59	41.83M
June 24, 2026	6.86	6.75	6.75	6.88	6.7	39.37M
June 23, 2026	6.96	7.02	7.02	7.17	6.91	44.53M
June 22, 2026	6.87	7.02	7.02	7.03	6.74	48.42M
June 18, 2026	7.32	6.88	6.88	7.39	6.88	76.17M
June 17, 2026	7.31	7.37	7.37	7.48	7.13	48.86M
June 16, 2026	7.26	7.33	7.33	7.68	7.24	66.56M
June 15, 2026	7.18	7.29	7.29	7.31	7.12	42.68M
June 12, 2026	7.15	7.2	7.2	7.29	6.98	45.62M
June 11, 2026	7.09	7.1	7.1	7.19	6.96	39.55M
June 10, 2026	7.19	7.16	7.16	7.37	7.11	48.88M
June 09, 2026	7.11	7.27	7.27	7.3	6.92	55.87M
June 08, 2026	7.08	7.08	7.08	7.32	7.04	59.85M
June 05, 2026	7.77	7.29	7.29	7.93	7.25	94.29M
June 04, 2026	7.86	7.79	7.79	8.02	7.75	77.11M
June 03, 2026	7.9	7.96	7.96	8.03	7.78	91.82M
June 02, 2026	7.91	8.02	8.02	8.14	7.82	86.4M
June 01, 2026	8.17	8.02	8.02	8.24	7.64	123.95M
May 29, 2026	7.98	8.08	8.08	8.45	7.92	159.77M
May 28, 2026	7.75	8.05	8.05	8.1	7.62	126.34M