Shenzhen Guangju Energy Co., Ltd. (000096.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000096.SZ Historical Return
If you invested ¥1000 in Shenzhen Guangju Energy Co., Ltd. (000096.SZ) 10 years ago, it would be worth ¥611.79 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥915.23, while ¥1000 invested 1 year ago would be worth ¥704.59. This corresponds to total returns of -38.82%, -8.48%, -29.54%, respectively, with annualized returns of -4.8%, -1.76%, -29.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000096.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 7.91 | 7.99 | 7.99 | 7.99 | 7.86 | 2.89M |
| September 29, 2026 | 7.88 | 7.94 | 7.94 | 7.98 | 7.88 | 2.83M |
| September 28, 2026 | 7.88 | 7.91 | 7.91 | 7.96 | 7.84 | 3.67M |
| September 24, 2026 | 7.9 | 7.89 | 7.89 | 7.97 | 7.85 | 2.59M |
| September 23, 2026 | 7.98 | 7.9 | 7.9 | 7.99 | 7.88 | 2.81M |
| September 22, 2026 | 7.98 | 8.01 | 8.01 | 8.09 | 7.95 | 3.53M |
| September 21, 2026 | 8 | 8.07 | 8.07 | 8.09 | 7.97 | 3.73M |
| September 18, 2026 | 7.98 | 7.97 | 7.97 | 8.08 | 7.9 | 7.86M |
| September 17, 2026 | 7.95 | 7.96 | 7.96 | 8.02 | 7.81 | 4.78M |
| September 16, 2026 | 7.97 | 8.01 | 8.01 | 8.11 | 7.94 | 4.6M |
| September 15, 2026 | 8.1 | 7.98 | 7.98 | 8.14 | 7.95 | 5.81M |
| September 11, 2026 | 8.31 | 8.1 | 8.1 | 8.39 | 8.08 | 6.09M |
| September 10, 2026 | 8.45 | 8.29 | 8.29 | 8.53 | 8.28 | 5.37M |
| September 09, 2026 | 8.45 | 8.42 | 8.42 | 8.48 | 8.34 | 4.99M |
| September 08, 2026 | 8.24 | 8.45 | 8.45 | 8.45 | 8.2 | 8.5M |
| September 07, 2026 | 8.2 | 8.22 | 8.22 | 8.26 | 8.17 | 3.5M |
| September 04, 2026 | 8.22 | 8.29 | 8.29 | 8.36 | 8.2 | 5.84M |
| September 03, 2026 | 8.31 | 8.25 | 8.25 | 8.4 | 8.18 | 6.75M |
| September 02, 2026 | 8.42 | 8.37 | 8.37 | 8.47 | 8.26 | 7.96M |
| September 01, 2026 | 8.27 | 8.35 | 8.35 | 8.38 | 8.24 | 7.55M |
| August 31, 2026 | 8.29 | 8.23 | 8.23 | 8.32 | 8.17 | 6.42M |
| August 28, 2026 | 8.18 | 8.28 | 8.28 | 8.3 | 8.08 | 9.8M |
| August 27, 2026 | 8.13 | 8.15 | 8.15 | 8.18 | 8.08 | 6.21M |
| August 26, 2026 | 8.06 | 8.13 | 8.13 | 8.15 | 8 | 5.62M |
| August 25, 2026 | 7.91 | 8.1 | 8.1 | 8.11 | 7.88 | 7.72M |
| August 24, 2026 | 7.89 | 7.93 | 7.93 | 7.97 | 7.86 | 4.24M |
| August 21, 2026 | 7.91 | 7.96 | 7.96 | 7.97 | 7.84 | 5.26M |
| August 20, 2026 | 7.81 | 7.92 | 7.92 | 7.95 | 7.79 | 6.02M |
| August 19, 2026 | 7.93 | 7.81 | 7.81 | 8.02 | 7.78 | 6.65M |
| August 18, 2026 | 7.85 | 7.95 | 7.95 | 7.96 | 7.82 | 7.02M |
| August 17, 2026 | 7.77 | 7.81 | 7.81 | 7.84 | 7.72 | 5.99M |
| August 14, 2026 | 7.9 | 7.78 | 7.78 | 7.9 | 7.76 | 9.59M |
| August 13, 2026 | 8.19 | 7.95 | 7.95 | 8.2 | 7.94 | 19.17M |
| August 12, 2026 | 8.1 | 8.33 | 8.33 | 8.38 | 8.06 | 30.65M |
| August 11, 2026 | 8 | 7.89 | 7.89 | 8 | 7.81 | 6.15M |
| August 10, 2026 | 7.77 | 7.9 | 7.9 | 7.91 | 7.73 | 6.16M |
| August 07, 2026 | 7.76 | 7.77 | 7.77 | 7.81 | 7.59 | 7.66M |
| August 06, 2026 | 7.71 | 7.76 | 7.76 | 7.8 | 7.62 | 5.94M |
| August 05, 2026 | 7.82 | 7.72 | 7.72 | 7.84 | 7.66 | 7.47M |
| August 04, 2026 | 8 | 7.82 | 7.82 | 8 | 7.8 | 5.99M |
| August 03, 2026 | 7.69 | 7.95 | 7.95 | 7.96 | 7.68 | 6.84M |
| July 31, 2026 | 7.59 | 7.73 | 7.73 | 7.73 | 7.54 | 5.74M |
| July 30, 2026 | 7.63 | 7.63 | 7.63 | 7.77 | 7.56 | 6.45M |
| July 29, 2026 | 7.45 | 7.58 | 7.58 | 7.62 | 7.44 | 5.86M |
| July 28, 2026 | 7.44 | 7.45 | 7.45 | 7.5 | 7.39 | 5.18M |
| July 27, 2026 | 7.37 | 7.47 | 7.47 | 7.52 | 7.21 | 6.75M |
| July 24, 2026 | 7.74 | 7.44 | 7.44 | 8.02 | 7.42 | 9.12M |
| July 23, 2026 | 7.58 | 7.71 | 7.71 | 7.71 | 7.56 | 7.02M |
| July 22, 2026 | 7.53 | 7.62 | 7.62 | 7.62 | 7.41 | 9.32M |
| July 21, 2026 | 7.67 | 7.53 | 7.53 | 7.72 | 7.43 | 15.99M |
| July 20, 2026 | 7.89 | 7.81 | 7.81 | 8.07 | 7.71 | 18.12M |
| July 17, 2026 | 7.73 | 7.88 | 7.88 | 8.1 | 7.66 | 21.89M |
| July 16, 2026 | 7.42 | 7.73 | 7.73 | 7.74 | 7.39 | 9.48M |
| July 15, 2026 | 7.27 | 7.54 | 7.54 | 7.54 | 7.26 | 8.95M |
| July 14, 2026 | 7.24 | 7.37 | 7.37 | 7.39 | 7.22 | 7.25M |
| July 13, 2026 | 7.37 | 7.2 | 7.2 | 7.38 | 7.15 | 5.43M |
| July 10, 2026 | 7.06 | 7.26 | 7.26 | 7.34 | 7 | 7.81M |
| July 09, 2026 | 7.19 | 7.17 | 7.17 | 7.35 | 7.11 | 7.28M |
| July 08, 2026 | 7.1 | 7.21 | 7.21 | 7.27 | 7.02 | 7.36M |
| July 07, 2026 | 7.24 | 7.03 | 7.03 | 7.25 | 7.02 | 4.96M |
AD
