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 ¥703.18 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 ¥1,017.9, while ¥1000 invested 1 year ago would be worth ¥649.27. This corresponds to total returns of -29.68%, 1.79%, -35.07%, respectively, with annualized returns of -3.46%, 0.36%, -35.07%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 7.3 | 7.25 | 7.25 | 7.38 | 7.23 | 4M |
| July 03, 2026 | 7.2 | 7.32 | 7.32 | 7.36 | 7.19 | 6.43M |
| July 02, 2026 | 7.06 | 7.18 | 7.18 | 7.3 | 7.03 | 8.72M |
| July 01, 2026 | 6.97 | 7.06 | 7.06 | 7.12 | 6.93 | 6.43M |
| June 30, 2026 | 7.01 | 6.97 | 6.97 | 7.08 | 6.87 | 5.23M |
| June 29, 2026 | 6.98 | 7 | 7 | 7.04 | 6.79 | 6.56M |
| June 26, 2026 | 7.16 | 6.98 | 6.98 | 7.18 | 6.94 | 7.09M |
| June 25, 2026 | 7.26 | 7.17 | 7.17 | 7.29 | 7.08 | 6.25M |
| June 24, 2026 | 7.58 | 7.28 | 7.28 | 7.59 | 7.23 | 6.4M |
| June 23, 2026 | 7.42 | 7.57 | 7.57 | 7.71 | 7.4 | 7.39M |
| June 22, 2026 | 7.39 | 7.46 | 7.46 | 7.48 | 7.22 | 7.19M |
| June 18, 2026 | 7.55 | 7.46 | 7.46 | 7.58 | 7.4 | 4.36M |
| June 17, 2026 | 7.75 | 7.55 | 7.55 | 7.78 | 7.5 | 7.06M |
| June 16, 2026 | 7.91 | 7.78 | 7.78 | 7.92 | 7.7 | 4.81M |
| June 15, 2026 | 7.86 | 7.92 | 7.92 | 8.03 | 7.81 | 5.12M |
| June 12, 2026 | 7.8 | 7.91 | 7.91 | 7.94 | 7.66 | 6.91M |
| June 11, 2026 | 7.75 | 7.78 | 7.78 | 7.97 | 7.66 | 5.79M |
| June 10, 2026 | 7.76 | 7.7 | 7.7 | 7.8 | 7.61 | 5.21M |
| June 09, 2026 | 7.99 | 7.8 | 7.8 | 7.99 | 7.71 | 4.79M |
| June 08, 2026 | 8.01 | 7.91 | 7.91 | 8.15 | 7.82 | 6.15M |
| June 05, 2026 | 8.01 | 8.1 | 8.1 | 8.18 | 7.94 | 5.67M |
| June 04, 2026 | 8.25 | 8.05 | 8.05 | 8.28 | 7.98 | 7.18M |
| June 03, 2026 | 8.35 | 8.33 | 8.33 | 8.38 | 8.18 | 5.14M |
| June 02, 2026 | 8.52 | 8.35 | 8.35 | 8.52 | 8.29 | 6.29M |
| June 01, 2026 | 8.23 | 8.5 | 8.5 | 8.51 | 8.17 | 7.87M |
| May 29, 2026 | 8.16 | 8.21 | 8.21 | 8.28 | 8.15 | 6.26M |
AD
