SINOPEC Shandong Taishan Pectroleum CO.,LTD. (000554.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000554.SZ Historical Return
If you invested ¥1000 in SINOPEC Shandong Taishan Pectroleum CO.,LTD. (000554.SZ) 10 years ago, it would be worth ¥657.84 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,367.84, while ¥1000 invested 1 year ago would be worth ¥869.75. This corresponds to total returns of -34.22%, 36.78%, -13.03%, respectively, with annualized returns of -4.1%, 6.46%, -13.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000554.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.12 | 6.21 | 6.21 | 6.21 | 6.11 | 12.5M |
| November 10, 2026 | 6.13 | 6.15 | 6.15 | 6.16 | 6.1 | 12.98M |
| November 09, 2026 | 6.2 | 6.16 | 6.16 | 6.28 | 6.15 | 16.26M |
| November 06, 2026 | 6.3 | 6.22 | 6.22 | 6.3 | 6.13 | 18.7M |
| November 05, 2026 | 6.17 | 6.33 | 6.33 | 6.33 | 6.11 | 30.11M |
| November 04, 2026 | 6.47 | 6.48 | 6.48 | 6.6 | 6.4 | 26.27M |
| November 03, 2026 | 6.39 | 6.54 | 6.54 | 6.57 | 6.26 | 27.71M |
| November 02, 2026 | 6.41 | 6.56 | 6.56 | 6.6 | 6.3 | 29.66M |
| October 30, 2026 | 6.46 | 6.51 | 6.51 | 6.67 | 6.35 | 36.4M |
| October 29, 2026 | 6.87 | 6.45 | 6.45 | 6.98 | 6.45 | 49.17M |
| October 28, 2026 | 6.08 | 6.63 | 6.63 | 6.63 | 6.03 | 54.53M |
| October 27, 2026 | 6.09 | 6.03 | 6.03 | 6.16 | 6.02 | 9.38M |
| October 26, 2026 | 6.03 | 6.12 | 6.12 | 6.14 | 5.98 | 11.63M |
| October 23, 2026 | 5.99 | 6.03 | 6.03 | 6.03 | 5.84 | 12.71M |
| October 22, 2026 | 6.14 | 6.01 | 6.01 | 6.17 | 6 | 9.2M |
| October 21, 2026 | 6.1 | 6.13 | 6.13 | 6.2 | 6.09 | 7.62M |
| October 20, 2026 | 6.2 | 6.18 | 6.18 | 6.2 | 6.11 | 7.66M |
| October 19, 2026 | 6.24 | 6.2 | 6.2 | 6.25 | 6.14 | 7.53M |
| October 16, 2026 | 6.14 | 6.2 | 6.2 | 6.27 | 6.13 | 11.2M |
| October 15, 2026 | 6.31 | 6.08 | 6.08 | 6.32 | 6.06 | 20.84M |
| October 14, 2026 | 6.34 | 6.43 | 6.43 | 6.5 | 6.32 | 17.49M |
| October 13, 2026 | 6.21 | 6.34 | 6.34 | 6.35 | 6.15 | 14.27M |
| October 12, 2026 | 6.36 | 6.19 | 6.19 | 6.37 | 6.18 | 11.2M |
| October 09, 2026 | 6.35 | 6.38 | 6.38 | 6.39 | 6.23 | 12.23M |
| October 08, 2026 | 6.18 | 6.4 | 6.4 | 6.42 | 6.18 | 19.43M |
| September 30, 2026 | 6.18 | 6.19 | 6.19 | 6.23 | 6.14 | 6.48M |
| September 29, 2026 | 6.18 | 6.19 | 6.19 | 6.25 | 6.17 | 6.72M |
| September 28, 2026 | 6.25 | 6.24 | 6.24 | 6.27 | 6.15 | 7.83M |
| September 24, 2026 | 6.24 | 6.26 | 6.26 | 6.28 | 6.18 | 8.24M |
| September 23, 2026 | 6.25 | 6.23 | 6.23 | 6.37 | 6.2 | 14.03M |
| September 22, 2026 | 6.25 | 6.4 | 6.4 | 6.41 | 6.25 | 10.2M |
| September 21, 2026 | 6.32 | 6.44 | 6.44 | 6.47 | 6.28 | 10.74M |
| September 18, 2026 | 6.25 | 6.36 | 6.36 | 6.4 | 6.24 | 13.23M |
| September 17, 2026 | 6.99 | 6.31 | 6.31 | 6.99 | 6.21 | 24.4M |
| September 16, 2026 | 6.67 | 6.57 | 6.57 | 6.79 | 6.56 | 21.95M |
| September 15, 2026 | 6.75 | 6.57 | 6.57 | 6.78 | 6.57 | 16.84M |
| September 11, 2026 | 6.51 | 6.66 | 6.66 | 7.09 | 6.51 | 33.5M |
| September 10, 2026 | 6.51 | 6.86 | 6.86 | 7.15 | 6.51 | 28.15M |
| September 09, 2026 | 6.51 | 6.97 | 6.97 | 7.03 | 6.51 | 33.59M |
| September 08, 2026 | 6.54 | 6.87 | 6.87 | 6.88 | 6.53 | 24.42M |
| September 07, 2026 | 6.57 | 6.57 | 6.57 | 6.59 | 6.5 | 12M |
| September 04, 2026 | 6.51 | 6.51 | 6.51 | 6.61 | 6.47 | 16.77M |
| September 03, 2026 | 6.64 | 6.5 | 6.5 | 6.72 | 6.49 | 24.24M |
| September 02, 2026 | 6.97 | 6.65 | 6.65 | 7.01 | 6.62 | 38.75M |
| September 01, 2026 | 6.79 | 6.73 | 6.73 | 6.82 | 6.69 | 17.98M |
| August 31, 2026 | 6.75 | 6.68 | 6.68 | 6.82 | 6.61 | 16.97M |
| August 28, 2026 | 6.48 | 6.66 | 6.66 | 6.68 | 6.48 | 20.68M |
| August 27, 2026 | 6.54 | 6.46 | 6.46 | 6.54 | 6.41 | 12.9M |
| August 26, 2026 | 6.46 | 6.53 | 6.53 | 6.54 | 6.35 | 15.64M |
| August 25, 2026 | 6.36 | 6.54 | 6.54 | 6.55 | 6.36 | 15.93M |
| August 24, 2026 | 6.42 | 6.41 | 6.41 | 6.42 | 6.28 | 13.9M |
| August 21, 2026 | 6.44 | 6.48 | 6.48 | 6.5 | 6.35 | 14.35M |
| August 20, 2026 | 6.45 | 6.39 | 6.39 | 6.53 | 6.35 | 14.59M |
| August 19, 2026 | 6.54 | 6.39 | 6.39 | 6.62 | 6.37 | 15.23M |
| August 18, 2026 | 6.53 | 6.53 | 6.53 | 6.56 | 6.46 | 15.4M |
| August 17, 2026 | 6.28 | 6.41 | 6.41 | 6.47 | 6.24 | 19.95M |
| August 14, 2026 | 6.25 | 6.27 | 6.27 | 6.29 | 6.15 | 12.03M |
| August 13, 2026 | 6.45 | 6.28 | 6.28 | 6.46 | 6.26 | 19.82M |
| August 12, 2026 | 6.53 | 6.47 | 6.47 | 6.58 | 6.43 | 15.79M |
| August 11, 2026 | 6.65 | 6.57 | 6.57 | 6.72 | 6.51 | 22.31M |
AD
