Zhongyuan Environmental Protection Co., Ltd. (000544.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000544.SZ Historical Return
If you invested ¥1000 in Zhongyuan Environmental Protection Co., Ltd. (000544.SZ) 10 years ago, it would be worth ¥873.21 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,233.11, while ¥1000 invested 1 year ago would be worth ¥831.44. This corresponds to total returns of -12.68%, 23.31%, -16.86%, respectively, with annualized returns of -1.35%, 4.28%, -16.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000544.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 7.35 | 7.41 | 7.41 | 7.46 | 7.35 | 2.17M |
| September 09, 2026 | 7.46 | 7.45 | 7.45 | 7.47 | 7.41 | 2.84M |
| September 08, 2026 | 7.35 | 7.46 | 7.46 | 7.46 | 7.34 | 3.9M |
| September 07, 2026 | 7.39 | 7.36 | 7.36 | 7.45 | 7.32 | 3.3M |
| September 04, 2026 | 7.35 | 7.38 | 7.38 | 7.42 | 7.32 | 3.11M |
| September 03, 2026 | 7.36 | 7.34 | 7.34 | 7.39 | 7.32 | 2.28M |
| September 02, 2026 | 7.39 | 7.34 | 7.34 | 7.4 | 7.29 | 2.46M |
| September 01, 2026 | 7.33 | 7.4 | 7.4 | 7.44 | 7.31 | 4.42M |
| August 31, 2026 | 7.3 | 7.34 | 7.34 | 7.35 | 7.28 | 3.3M |
| August 28, 2026 | 7.28 | 7.33 | 7.33 | 7.35 | 7.28 | 3.05M |
| August 27, 2026 | 7.34 | 7.32 | 7.32 | 7.34 | 7.22 | 3.65M |
| August 26, 2026 | 7.29 | 7.33 | 7.33 | 7.36 | 7.27 | 3.5M |
| August 25, 2026 | 7.13 | 7.27 | 7.27 | 7.3 | 7.11 | 4M |
| August 24, 2026 | 7.07 | 7.17 | 7.17 | 7.19 | 6.97 | 5.39M |
| August 21, 2026 | 7.33 | 7.23 | 7.23 | 7.33 | 7.18 | 3.64M |
| August 20, 2026 | 7.29 | 7.35 | 7.35 | 7.38 | 7.24 | 3.45M |
| August 19, 2026 | 7.27 | 7.24 | 7.24 | 7.31 | 7.21 | 3.05M |
| August 18, 2026 | 7.31 | 7.31 | 7.31 | 7.34 | 7.27 | 1.98M |
| August 17, 2026 | 7.31 | 7.34 | 7.34 | 7.36 | 7.21 | 2.78M |
| August 14, 2026 | 7.31 | 7.29 | 7.29 | 7.32 | 7.23 | 2.28M |
| August 13, 2026 | 7.38 | 7.31 | 7.31 | 7.4 | 7.3 | 3.23M |
| August 12, 2026 | 7.41 | 7.39 | 7.39 | 7.44 | 7.32 | 3.96M |
| August 11, 2026 | 7.45 | 7.41 | 7.41 | 7.5 | 7.39 | 3.62M |
| August 10, 2026 | 7.31 | 7.46 | 7.46 | 7.46 | 7.31 | 5.36M |
| August 07, 2026 | 7.37 | 7.36 | 7.36 | 7.37 | 7.29 | 3.14M |
| August 06, 2026 | 7.44 | 7.37 | 7.37 | 7.44 | 7.32 | 3.27M |
| August 05, 2026 | 7.44 | 7.41 | 7.41 | 7.46 | 7.36 | 3.83M |
| August 04, 2026 | 7.5 | 7.43 | 7.43 | 7.53 | 7.42 | 5.75M |
| August 03, 2026 | 7.43 | 7.51 | 7.51 | 7.52 | 7.39 | 6.14M |
| July 31, 2026 | 7.39 | 7.44 | 7.44 | 7.45 | 7.36 | 4.42M |
| July 30, 2026 | 7.35 | 7.42 | 7.42 | 7.43 | 7.31 | 5.49M |
| July 29, 2026 | 7.22 | 7.35 | 7.35 | 7.36 | 7.21 | 5.17M |
| July 28, 2026 | 7.2 | 7.23 | 7.23 | 7.26 | 7.16 | 2.88M |
| July 27, 2026 | 7.14 | 7.23 | 7.23 | 7.24 | 7.12 | 4.36M |
| July 23, 2026 | 7.25 | 7.38 | 7.38 | 7.38 | 7.23 | 5.54M |
| July 22, 2026 | 7.29 | 7.24 | 7.24 | 7.3 | 7.17 | 4.69M |
| July 21, 2026 | 7.35 | 7.3 | 7.3 | 7.41 | 7.27 | 5.71M |
| July 20, 2026 | 7.41 | 7.36 | 7.36 | 7.47 | 7.29 | 4.92M |
| July 17, 2026 | 7.4 | 7.39 | 7.39 | 7.53 | 7.3 | 4.71M |
| July 16, 2026 | 7.41 | 7.4 | 7.4 | 7.45 | 7.31 | 3.09M |
| July 15, 2026 | 7.23 | 7.41 | 7.41 | 7.45 | 7.23 | 4.96M |
| July 14, 2026 | 7.1 | 7.27 | 7.27 | 7.28 | 7.09 | 6.26M |
| July 13, 2026 | 7.02 | 7.11 | 7.11 | 7.14 | 7 | 5.36M |
| July 10, 2026 | 7.08 | 7.07 | 7.07 | 7.14 | 6.98 | 6.22M |
| July 09, 2026 | 7.16 | 7.08 | 7.08 | 7.17 | 7.04 | 4.05M |
| July 08, 2026 | 7.15 | 7.17 | 7.17 | 7.22 | 7.08 | 3.69M |
| July 07, 2026 | 7.2 | 7.15 | 7.15 | 7.2 | 7.08 | 4.06M |
| July 06, 2026 | 7.16 | 7.2 | 7.2 | 7.22 | 7.1 | 5.04M |
| July 03, 2026 | 7.14 | 7.15 | 7.15 | 7.21 | 7.11 | 4.19M |
| July 02, 2026 | 7.1 | 7.11 | 7.11 | 7.19 | 7.06 | 4.25M |
| July 01, 2026 | 6.92 | 7.12 | 7.12 | 7.14 | 6.92 | 3.38M |
| June 30, 2026 | 7.12 | 6.97 | 6.97 | 7.13 | 6.91 | 3.62M |
| June 29, 2026 | 7.13 | 7.14 | 7.14 | 7.16 | 6.97 | 3.51M |
| June 26, 2026 | 7.22 | 7.13 | 7.13 | 7.31 | 7.11 | 3.98M |
| June 25, 2026 | 7.42 | 7.26 | 7.26 | 7.42 | 7.22 | 2.81M |
| June 24, 2026 | 7.51 | 7.41 | 7.41 | 7.54 | 7.33 | 2.59M |
| June 23, 2026 | 7.43 | 7.53 | 7.53 | 7.62 | 7.41 | 3.31M |
| June 22, 2026 | 7.46 | 7.46 | 7.46 | 7.48 | 7.13 | 4.51M |
| June 18, 2026 | 7.58 | 7.46 | 7.46 | 7.61 | 7.46 | 3.83M |
| June 17, 2026 | 7.82 | 7.82 | 7.82 | 7.86 | 7.77 | 2.39M |
AD
