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 ¥639.75 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥844.26, while ¥1000 invested 1 year ago would be worth ¥572.68. This corresponds to total returns of -36.02%, -15.57%, -42.73%, respectively, with annualized returns of -4.37%, -3.33%, -42.73%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 8.18 | 8.22 | 8.22 | 8.24 | 8.08 | 5.3M |
| May 27, 2026 | 8.38 | 8.18 | 8.18 | 8.51 | 8.1 | 6.92M |
| May 26, 2026 | 8.43 | 8.35 | 8.35 | 8.43 | 8.24 | 7.64M |
| May 25, 2026 | 8.62 | 8.45 | 8.45 | 8.66 | 8.42 | 7.95M |
| May 22, 2026 | 8.68 | 8.63 | 8.63 | 8.71 | 8.54 | 4.93M |
| May 21, 2026 | 9.07 | 8.64 | 8.64 | 9.07 | 8.64 | 7.67M |
| May 20, 2026 | 9.09 | 8.97 | 8.97 | 9.1 | 8.93 | 4.14M |
| May 19, 2026 | 9.05 | 9.11 | 9.11 | 9.14 | 9 | 4.84M |
| May 18, 2026 | 9.07 | 9.07 | 9.07 | 9.08 | 8.91 | 6.18M |
| May 15, 2026 | 9.07 | 9.03 | 9.03 | 9.17 | 8.97 | 6.5M |
| May 14, 2026 | 9.23 | 9.07 | 9.07 | 9.26 | 9.07 | 7.06M |
| May 13, 2026 | 9.33 | 9.24 | 9.24 | 9.35 | 9.23 | 5.75M |
| May 12, 2026 | 9.47 | 9.33 | 9.33 | 9.48 | 9.3 | 6.86M |
| May 11, 2026 | 9.56 | 9.46 | 9.46 | 9.57 | 9.42 | 5.76M |
| May 08, 2026 | 9.46 | 9.52 | 9.52 | 9.54 | 9.45 | 5.17M |
| May 07, 2026 | 9.57 | 9.49 | 9.49 | 9.57 | 9.46 | 7.22M |
| May 06, 2026 | 9.73 | 9.61 | 9.61 | 9.77 | 9.55 | 8.04M |
| April 30, 2026 | 9.79 | 9.73 | 9.73 | 9.83 | 9.7 | 6.38M |
| April 29, 2026 | 9.77 | 9.75 | 9.75 | 9.81 | 9.73 | 8.72M |
| April 28, 2026 | 9.69 | 9.87 | 9.87 | 9.88 | 9.59 | 11.56M |
| April 27, 2026 | 9.57 | 9.7 | 9.7 | 9.71 | 9.41 | 8.33M |
| April 24, 2026 | 9.77 | 9.59 | 9.59 | 9.78 | 9.55 | 7.12M |
| April 23, 2026 | 9.68 | 9.79 | 9.79 | 9.83 | 9.62 | 10.5M |
| April 22, 2026 | 9.62 | 9.63 | 9.63 | 9.66 | 9.6 | 4.25M |
| April 21, 2026 | 9.68 | 9.62 | 9.62 | 9.7 | 9.53 | 5.99M |
| April 20, 2026 | 9.62 | 9.68 | 9.68 | 9.7 | 9.56 | 6.06M |
| April 17, 2026 | 9.72 | 9.62 | 9.62 | 9.73 | 9.58 | 6.54M |
| April 16, 2026 | 9.78 | 9.71 | 9.71 | 9.79 | 9.63 | 8.34M |
| April 15, 2026 | 9.9 | 9.77 | 9.77 | 9.9 | 9.76 | 6.59M |
| April 14, 2026 | 9.95 | 9.92 | 9.92 | 9.98 | 9.85 | 6.49M |
AD
