SINOPEC Shandong Taishan Pectroleum CO.,LTD. (000554.SZ) SHZ
6.85
-0.08(-1.15%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.85
-0.08(-1.15%)
Currency In CNY
If you invested ¥1000 in SINOPEC Shandong Taishan Pectroleum CO.,LTD. (000554.SZ) 10 years ago, it would be worth ¥809.69 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,473.12, while ¥1000 invested 1 year ago would be worth ¥1,119.28. This corresponds to total returns of -19.03%, 47.31%, 11.93%, respectively, with annualized returns of -2.09%, 8.05%, 11.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7 | 6.85 | 6.85 | 7.02 | 6.81 | 12.13M |
| June 01, 2026 | 6.86 | 6.93 | 6.93 | 6.95 | 6.74 | 14.15M |
| May 29, 2026 | 6.77 | 6.74 | 6.74 | 6.82 | 6.68 | 12.26M |
| May 28, 2026 | 6.69 | 6.83 | 6.83 | 6.86 | 6.62 | 13.22M |
| May 27, 2026 | 6.92 | 6.71 | 6.71 | 6.94 | 6.66 | 16.34M |
| May 26, 2026 | 6.97 | 6.94 | 6.94 | 7.05 | 6.88 | 13.25M |
| May 25, 2026 | 7.21 | 7.04 | 7.04 | 7.22 | 6.99 | 18.18M |
| May 22, 2026 | 7.31 | 7.33 | 7.33 | 7.34 | 7.22 | 13.73M |
| May 21, 2026 | 7.7 | 7.31 | 7.31 | 7.7 | 7.27 | 26.69M |
| May 20, 2026 | 7.66 | 7.76 | 7.76 | 7.8 | 7.62 | 15.97M |
| May 19, 2026 | 7.67 | 7.71 | 7.71 | 7.73 | 7.55 | 17.13M |
| May 18, 2026 | 7.7 | 7.81 | 7.81 | 7.82 | 7.53 | 24.97M |
| May 15, 2026 | 7.67 | 7.55 | 7.55 | 7.69 | 7.5 | 16.11M |
| May 14, 2026 | 7.74 | 7.67 | 7.67 | 7.79 | 7.66 | 17.16M |
| May 13, 2026 | 7.85 | 7.74 | 7.74 | 7.91 | 7.71 | 20.37M |
| May 12, 2026 | 8.05 | 7.82 | 7.82 | 8.06 | 7.78 | 17.09M |
| May 11, 2026 | 8.03 | 7.99 | 7.99 | 8.11 | 7.94 | 20.02M |
| May 08, 2026 | 7.87 | 7.94 | 7.94 | 7.96 | 7.83 | 24.53M |
| May 07, 2026 | 7.95 | 7.79 | 7.79 | 8.01 | 7.75 | 29.22M |
| May 06, 2026 | 8.03 | 8.04 | 8.04 | 8.08 | 7.87 | 25.12M |
| April 30, 2026 | 8.25 | 8.19 | 8.19 | 8.31 | 8.12 | 30.78M |
| April 29, 2026 | 7.97 | 8.09 | 8.09 | 8.1 | 7.96 | 23.76M |
| April 28, 2026 | 8.03 | 7.98 | 7.98 | 8.06 | 7.87 | 21.89M |
| April 27, 2026 | 7.94 | 8.03 | 8.03 | 8.03 | 7.83 | 21.69M |
| April 24, 2026 | 8.02 | 7.93 | 7.93 | 8.09 | 7.78 | 28.7M |
| April 23, 2026 | 7.83 | 8.04 | 8.04 | 8.08 | 7.8 | 38.71M |
| April 22, 2026 | 7.89 | 7.81 | 7.81 | 7.94 | 7.78 | 16.6M |
| April 21, 2026 | 7.96 | 7.88 | 7.88 | 7.96 | 7.79 | 20.67M |
| April 20, 2026 | 7.95 | 7.97 | 7.97 | 7.99 | 7.87 | 17.7M |
| April 17, 2026 | 8 | 7.92 | 7.92 | 8.05 | 7.85 | 18.34M |
| April 16, 2026 | 7.95 | 8 | 8 | 8.02 | 7.81 | 20.81M |
| April 15, 2026 | 8.13 | 7.98 | 7.98 | 8.13 | 7.95 | 32.13M |
| April 14, 2026 | 8.29 | 8.24 | 8.24 | 8.35 | 8.15 | 38.77M |
| April 13, 2026 | 8.29 | 8.56 | 8.56 | 8.57 | 8.07 | 51.95M |
| April 10, 2026 | 8.14 | 8.18 | 8.18 | 8.21 | 8.06 | 21.68M |
| April 09, 2026 | 8.27 | 8.18 | 8.18 | 8.3 | 8.09 | 34.03M |
| April 08, 2026 | 8.16 | 8.11 | 8.11 | 8.25 | 7.85 | 45.23M |
| April 07, 2026 | 8.15 | 8.44 | 8.44 | 8.44 | 7.95 | 36.85M |
| April 03, 2026 | 8.47 | 8.22 | 8.22 | 8.51 | 8.13 | 37.06M |
| April 02, 2026 | 8.28 | 8.55 | 8.55 | 8.62 | 8.23 | 61.7M |
| April 01, 2026 | 8.24 | 8.16 | 8.16 | 8.34 | 8.13 | 28.52M |
| March 31, 2026 | 8.42 | 8.24 | 8.24 | 8.55 | 8.19 | 33.42M |
| March 30, 2026 | 8.89 | 8.45 | 8.45 | 8.9 | 8.37 | 44.72M |
| March 27, 2026 | 8.34 | 8.52 | 8.52 | 8.54 | 8.26 | 36.36M |
| March 26, 2026 | 8.38 | 8.4 | 8.4 | 8.5 | 8.21 | 40.96M |
| March 25, 2026 | 8.3 | 8.39 | 8.39 | 8.41 | 8.2 | 30.9M |
| March 24, 2026 | 8.38 | 8.49 | 8.49 | 8.51 | 8.12 | 43.74M |
| March 23, 2026 | 8.71 | 8.44 | 8.44 | 8.71 | 8.35 | 40.38M |
| March 20, 2026 | 8.77 | 8.59 | 8.59 | 8.89 | 8.51 | 50.2M |
| March 19, 2026 | 9.36 | 9.29 | 9.29 | 9.48 | 9.01 | 68.86M |
| March 18, 2026 | 8.98 | 8.95 | 8.95 | 9.04 | 8.8 | 38.53M |
| March 17, 2026 | 9.32 | 9.21 | 9.21 | 9.47 | 9.08 | 48.18M |
| March 16, 2026 | 9.3 | 9.44 | 9.44 | 9.92 | 9.3 | 58.31M |
| March 13, 2026 | 9.73 | 9.29 | 9.29 | 9.79 | 9.23 | 48.06M |
| March 12, 2026 | 9.88 | 9.58 | 9.58 | 9.92 | 9.47 | 61.94M |
| March 11, 2026 | 9.57 | 9.72 | 9.72 | 9.78 | 9.5 | 63.48M |
| March 10, 2026 | 10.55 | 9.72 | 9.61 | 10.55 | 9.37 | 55.62M |
| March 09, 2026 | 11.42 | 10.41 | 10.41 | 11.42 | 10.35 | 116.62M |
| March 06, 2026 | 10.55 | 10.38 | 10.38 | 10.7 | 10.15 | 81.67M |
| March 05, 2026 | 11.44 | 10.89 | 10.89 | 11.6 | 10.47 | 124.66M |