Tianjin Binhai Energy & Development Co.,Ltd (000695.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000695.SZ Historical Return
If you invested ¥1000 in Tianjin Binhai Energy & Development Co.,Ltd (000695.SZ) 10 years ago, it would be worth ¥651.25 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥991.52, while ¥1000 invested 1 year ago would be worth ¥1,055.05. This corresponds to total returns of -34.87%, -0.85%, 5.51%, respectively, with annualized returns of -4.2%, -0.17%, 5.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000695.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 11.98 | 11.69 | 11.69 | 11.99 | 11.64 | 2.67M |
| October 20, 2026 | 11.69 | 11.93 | 11.93 | 12.12 | 11.62 | 3.51M |
| October 19, 2026 | 11.76 | 11.63 | 11.63 | 11.79 | 11.48 | 2.94M |
| October 16, 2026 | 11.96 | 11.73 | 11.73 | 12.05 | 11.61 | 3.36M |
| October 15, 2026 | 11.81 | 11.85 | 11.85 | 11.99 | 11.69 | 3.9M |
| October 14, 2026 | 12.43 | 12.05 | 12.05 | 12.63 | 12.01 | 4.23M |
| October 13, 2026 | 12.5 | 12.36 | 12.36 | 12.6 | 12.01 | 8.48M |
| October 12, 2026 | 13.24 | 12.72 | 12.72 | 13.55 | 12.7 | 8.98M |
| October 09, 2026 | 13.02 | 13.36 | 13.36 | 13.65 | 12.89 | 11.85M |
| October 08, 2026 | 12.71 | 13.02 | 13.02 | 13.15 | 12.71 | 5.32M |
| September 30, 2026 | 12.86 | 12.77 | 12.77 | 13.02 | 12.75 | 2.98M |
| September 29, 2026 | 12.7 | 12.83 | 12.83 | 13.03 | 12.7 | 4.19M |
| September 28, 2026 | 12.79 | 12.6 | 12.6 | 12.83 | 12.54 | 2.87M |
| September 24, 2026 | 12.91 | 12.71 | 12.71 | 13.07 | 12.68 | 2.95M |
| September 23, 2026 | 13.2 | 12.91 | 12.91 | 13.2 | 12.88 | 4M |
| September 22, 2026 | 13.2 | 13.16 | 13.16 | 13.25 | 13.01 | 4.6M |
| September 21, 2026 | 13.01 | 13.08 | 13.08 | 13.15 | 13.01 | 3.29M |
| September 18, 2026 | 13.2 | 13.06 | 13.06 | 13.2 | 13 | 3.74M |
| September 17, 2026 | 13.1 | 13.08 | 13.08 | 13.11 | 12.81 | 3.95M |
| September 16, 2026 | 13 | 13.12 | 13.12 | 13.17 | 12.81 | 3.61M |
| September 15, 2026 | 13.29 | 13 | 13 | 13.29 | 12.96 | 3.3M |
| September 11, 2026 | 14.56 | 13.24 | 13.24 | 14.56 | 13 | 8.17M |
| September 10, 2026 | 14.18 | 13.93 | 13.93 | 14.23 | 13.91 | 4.29M |
| September 09, 2026 | 14.29 | 14.1 | 14.1 | 14.29 | 13.96 | 5.25M |
| September 08, 2026 | 14.22 | 14.25 | 14.25 | 14.58 | 14.06 | 6.61M |
| September 07, 2026 | 14.47 | 14.2 | 14.2 | 14.6 | 14.14 | 5.46M |
| September 04, 2026 | 14.56 | 14.49 | 14.49 | 14.84 | 14.41 | 7.33M |
| September 03, 2026 | 14.81 | 14.44 | 14.44 | 14.81 | 14.4 | 6.13M |
| September 02, 2026 | 14.88 | 14.71 | 14.71 | 14.97 | 14.61 | 8.62M |
| September 01, 2026 | 15.02 | 14.97 | 14.97 | 15.41 | 14.75 | 10.95M |
| August 31, 2026 | 14.8 | 15.05 | 15.05 | 15.43 | 14.54 | 16.44M |
| August 28, 2026 | 15.21 | 14.87 | 14.87 | 15.24 | 14.85 | 10.24M |
| August 27, 2026 | 15.6 | 15.16 | 15.16 | 15.72 | 14.96 | 18.62M |
| August 26, 2026 | 15.3 | 15.58 | 15.58 | 16.57 | 15.24 | 27M |
| August 25, 2026 | 13.86 | 15.35 | 15.35 | 15.35 | 13.74 | 20M |
| August 24, 2026 | 13.86 | 13.95 | 13.95 | 14.27 | 13.7 | 11.46M |
| August 21, 2026 | 13.77 | 13.72 | 13.72 | 13.96 | 13.6 | 6.08M |
| August 20, 2026 | 14.27 | 13.87 | 13.87 | 14.4 | 13.68 | 12.89M |
| August 19, 2026 | 14.29 | 14.35 | 14.35 | 14.88 | 13.73 | 18.89M |
| August 18, 2026 | 14.08 | 13.98 | 13.98 | 14.15 | 13.71 | 8.14M |
| August 17, 2026 | 14.54 | 14.09 | 14.09 | 14.54 | 13.92 | 8.98M |
| August 14, 2026 | 14.29 | 14.31 | 14.31 | 14.66 | 14 | 19.75M |
| August 13, 2026 | 13.12 | 14.39 | 14.39 | 14.39 | 13.05 | 17.12M |
| August 12, 2026 | 12.73 | 13.08 | 13.08 | 13.29 | 12.73 | 8.68M |
| August 11, 2026 | 12.76 | 12.82 | 12.82 | 12.98 | 12.61 | 6M |
| August 10, 2026 | 12.6 | 12.73 | 12.73 | 12.81 | 12.4 | 5.97M |
| August 07, 2026 | 12.84 | 12.69 | 12.69 | 12.84 | 12.4 | 4.23M |
| August 06, 2026 | 12.8 | 12.75 | 12.75 | 13 | 12.56 | 5.03M |
| August 05, 2026 | 12.75 | 12.88 | 12.88 | 13.03 | 12.55 | 6.13M |
| August 04, 2026 | 12.75 | 12.6 | 12.6 | 12.95 | 12.58 | 4.77M |
| August 03, 2026 | 12.62 | 12.7 | 12.7 | 12.74 | 12.45 | 3.76M |
| July 31, 2026 | 12.91 | 12.62 | 12.62 | 13.05 | 12.6 | 5.31M |
| July 30, 2026 | 12.96 | 12.74 | 12.74 | 13.16 | 12.64 | 5.19M |
| July 29, 2026 | 12.75 | 12.99 | 12.99 | 13.34 | 12.6 | 6.88M |
| July 28, 2026 | 12.85 | 12.75 | 12.75 | 13.16 | 12.73 | 3.63M |
| July 27, 2026 | 12.77 | 13.02 | 13.02 | 13.38 | 12.77 | 6.13M |
| July 24, 2026 | 13.07 | 12.91 | 12.91 | 13.33 | 12.86 | 5.39M |
| July 23, 2026 | 12.83 | 13.15 | 13.15 | 13.19 | 12.83 | 7.23M |
| July 22, 2026 | 12.61 | 12.83 | 12.83 | 13.5 | 12.48 | 11.4M |
| July 21, 2026 | 11.78 | 12.61 | 12.61 | 12.64 | 11.28 | 14.18M |
AD
