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 ¥663.27 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 ¥1,323.53, while ¥1000 invested 1 year ago would be worth ¥856.52. This corresponds to total returns of -33.67%, 32.35%, -14.35%, respectively, with annualized returns of -4.02%, 5.76%, -14.35%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 6.21 | 6.14 | 6.14 | 6.22 | 6.1 | 9.48M |
| June 17, 2026 | 6.32 | 6.24 | 6.24 | 6.34 | 6.19 | 10.54M |
| June 16, 2026 | 6.41 | 6.35 | 6.35 | 6.42 | 6.28 | 11.43M |
| June 15, 2026 | 6.41 | 6.43 | 6.43 | 6.55 | 6.36 | 15.3M |
| June 12, 2026 | 6.43 | 6.51 | 6.51 | 6.59 | 6.34 | 20.09M |
| June 11, 2026 | 6.64 | 6.49 | 6.49 | 6.66 | 6.37 | 20.86M |
| June 10, 2026 | 6.42 | 6.37 | 6.37 | 6.49 | 6.32 | 12.62M |
| June 09, 2026 | 6.66 | 6.46 | 6.46 | 6.66 | 6.39 | 17.08M |
| June 08, 2026 | 6.66 | 6.74 | 6.74 | 6.86 | 6.63 | 16.04M |
| June 05, 2026 | 6.67 | 6.73 | 6.73 | 6.83 | 6.61 | 14.07M |
| June 04, 2026 | 6.93 | 6.7 | 6.7 | 6.96 | 6.64 | 18M |
| June 03, 2026 | 6.88 | 7.04 | 7.04 | 7.07 | 6.82 | 18.77M |
| 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 |
AD
