Shenzhen Energy Group Co., Ltd. (000027.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 21, 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 ¥888.73. This corresponds to total returns of 27.59%, -14.58%, -11.13%, respectively, with annualized returns of 2.47%, -3.11%, -11.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
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 |
AD
