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 ¥782.61 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 ¥1,373.2, while ¥1000 invested 1 year ago would be worth ¥962.43. This corresponds to total returns of -21.74%, 37.32%, -3.76%, respectively, with annualized returns of -2.42%, 6.55%, -3.76%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 6.43 | 6.56 | 6.56 | 6.59 | 6.42 | 19.03M |
| August 07, 2026 | 6.49 | 6.46 | 6.46 | 6.52 | 6.35 | 19M |
| August 06, 2026 | 6.4 | 6.53 | 6.53 | 6.54 | 6.39 | 21.35M |
| August 05, 2026 | 6.4 | 6.44 | 6.44 | 6.45 | 6.38 | 17.3M |
| August 04, 2026 | 6.47 | 6.47 | 6.47 | 6.54 | 6.4 | 19.25M |
| August 03, 2026 | 6.34 | 6.49 | 6.49 | 6.49 | 6.27 | 24.58M |
| July 31, 2026 | 6.17 | 6.38 | 6.38 | 6.39 | 6.14 | 23.18M |
| July 30, 2026 | 6.45 | 6.45 | 6.45 | 6.59 | 6.33 | 30.34M |
| July 29, 2026 | 6.28 | 6.34 | 6.34 | 6.42 | 6.21 | 25.1M |
| July 28, 2026 | 6.06 | 6.19 | 6.19 | 6.24 | 5.99 | 27.59M |
| July 27, 2026 | 6.06 | 6.18 | 6.18 | 6.22 | 5.86 | 39.33M |
| July 24, 2026 | 6.97 | 6.46 | 6.46 | 6.97 | 6.4 | 43.74M |
| July 23, 2026 | 6.64 | 6.83 | 6.83 | 6.96 | 6.58 | 46.47M |
| July 22, 2026 | 6.5 | 6.66 | 6.66 | 6.75 | 6.47 | 44.85M |
| July 21, 2026 | 6.55 | 6.47 | 6.47 | 6.69 | 6.26 | 51.24M |
| July 20, 2026 | 6.69 | 6.95 | 6.95 | 6.97 | 6.52 | 61.11M |
| July 17, 2026 | 6.33 | 6.45 | 6.45 | 6.7 | 6.2 | 40.97M |
| July 16, 2026 | 6.43 | 6.28 | 6.28 | 6.5 | 6.22 | 34.51M |
| July 15, 2026 | 6.34 | 6.54 | 6.54 | 6.62 | 6.25 | 60.62M |
| July 14, 2026 | 6.12 | 6.44 | 6.44 | 6.44 | 6.08 | 39.88M |
| July 13, 2026 | 6.11 | 5.85 | 5.85 | 6.13 | 5.81 | 27.92M |
| July 10, 2026 | 5.81 | 5.93 | 5.93 | 5.99 | 5.66 | 37.38M |
| July 09, 2026 | 6 | 6.18 | 6.18 | 6.42 | 5.9 | 44.44M |
| July 08, 2026 | 5.92 | 5.9 | 5.9 | 6 | 5.78 | 20.29M |
| July 07, 2026 | 5.86 | 5.74 | 5.74 | 5.86 | 5.68 | 8.96M |
| July 06, 2026 | 5.86 | 5.86 | 5.86 | 5.97 | 5.83 | 8.69M |
| July 03, 2026 | 5.8 | 5.89 | 5.89 | 5.94 | 5.78 | 10.57M |
| July 02, 2026 | 5.71 | 5.77 | 5.77 | 5.83 | 5.69 | 10.19M |
| July 01, 2026 | 5.61 | 5.73 | 5.73 | 5.81 | 5.58 | 13.55M |
| June 30, 2026 | 5.63 | 5.61 | 5.61 | 5.72 | 5.6 | 11.2M |
| June 29, 2026 | 5.69 | 5.68 | 5.68 | 5.77 | 5.55 | 11.42M |
| June 26, 2026 | 5.84 | 5.7 | 5.7 | 5.84 | 5.65 | 13.94M |
| June 25, 2026 | 5.91 | 5.83 | 5.83 | 5.93 | 5.74 | 11.99M |
| June 24, 2026 | 6.15 | 5.95 | 5.95 | 6.17 | 5.9 | 11.11M |
| June 23, 2026 | 6.14 | 6.15 | 6.15 | 6.3 | 6.11 | 11.94M |
| June 22, 2026 | 6.13 | 6.16 | 6.16 | 6.16 | 5.93 | 12.72M |
AD
