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 ¥825.38 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,658.34, while ¥1000 invested 1 year ago would be worth ¥1,058.72. This corresponds to total returns of -17.46%, 65.83%, 5.87%, respectively, with annualized returns of -1.9%, 10.64%, 5.87%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 12.25 | 11.69 | 11.69 | 12.44 | 11.6 | 9.7M |
| July 17, 2026 | 12.18 | 12.28 | 12.28 | 12.6 | 12.02 | 7.8M |
| July 16, 2026 | 11.7 | 12.22 | 12.22 | 12.4 | 11.52 | 10.5M |
| July 15, 2026 | 11.99 | 11.79 | 11.79 | 12.21 | 11.65 | 5.23M |
| July 14, 2026 | 11.78 | 12.01 | 12.01 | 12.14 | 11.41 | 6.71M |
| July 13, 2026 | 12.38 | 11.8 | 11.8 | 12.59 | 11.77 | 8.4M |
| July 10, 2026 | 12.32 | 12.51 | 12.51 | 12.81 | 12.31 | 8.69M |
| July 09, 2026 | 12.48 | 12.34 | 12.34 | 13.08 | 11.9 | 11.36M |
| July 08, 2026 | 12.7 | 12.28 | 12.28 | 12.81 | 12.19 | 9.26M |
| July 07, 2026 | 12.36 | 12.78 | 12.78 | 12.8 | 12.19 | 9.14M |
| July 06, 2026 | 12.49 | 12.34 | 12.34 | 12.8 | 12.26 | 6.59M |
| July 03, 2026 | 12.6 | 12.66 | 12.66 | 12.91 | 12.31 | 6.84M |
| July 02, 2026 | 12.5 | 12.53 | 12.53 | 13.05 | 12.44 | 7.56M |
| July 01, 2026 | 12.34 | 12.62 | 12.62 | 12.83 | 12.01 | 9.23M |
| June 30, 2026 | 12.3 | 12.5 | 12.5 | 12.75 | 12.15 | 7.67M |
| June 29, 2026 | 12.4 | 12.35 | 12.35 | 12.63 | 11.7 | 10.07M |
| June 26, 2026 | 13.01 | 12.36 | 12.36 | 13.19 | 12.36 | 10.52M |
| June 25, 2026 | 13.28 | 12.94 | 12.94 | 13.37 | 12.8 | 10.41M |
| June 24, 2026 | 14.09 | 13.41 | 13.41 | 14.15 | 13.2 | 13.17M |
| June 23, 2026 | 14.35 | 13.98 | 13.98 | 14.74 | 13.84 | 17.35M |
| June 22, 2026 | 14.1 | 14.1 | 14.1 | 14.28 | 13.35 | 17.68M |
| June 18, 2026 | 14.32 | 14.17 | 14.17 | 14.63 | 13.43 | 26.18M |
| June 17, 2026 | 13.03 | 14.47 | 14.47 | 14.47 | 12.81 | 26.13M |
| June 16, 2026 | 13.04 | 13.15 | 13.15 | 13.35 | 12.92 | 10.78M |
| June 15, 2026 | 13 | 12.98 | 12.98 | 13.48 | 12.77 | 10.92M |
| June 12, 2026 | 12.76 | 12.98 | 12.98 | 13.26 | 12.42 | 9.31M |
| June 11, 2026 | 12.82 | 12.68 | 12.68 | 12.92 | 12.47 | 7.15M |
| June 10, 2026 | 13.09 | 12.94 | 12.94 | 13.2 | 12.64 | 7.3M |
| June 09, 2026 | 13.38 | 13.27 | 13.27 | 13.38 | 12.86 | 6.84M |
| June 08, 2026 | 13.7 | 13.13 | 13.13 | 13.7 | 12.7 | 13.8M |
| June 05, 2026 | 13.9 | 14.01 | 14.01 | 14.18 | 13.27 | 14.36M |
| June 04, 2026 | 14.33 | 13.96 | 13.96 | 14.61 | 13.84 | 14.19M |
| June 03, 2026 | 14.69 | 14.54 | 14.54 | 14.77 | 14.26 | 11.92M |
| June 02, 2026 | 15.38 | 14.78 | 14.78 | 15.56 | 14.6 | 15.23M |
| June 01, 2026 | 14.88 | 15.26 | 15.26 | 16.19 | 14.85 | 22.23M |
| May 29, 2026 | 15.21 | 15.14 | 15.14 | 15.59 | 14.74 | 18.35M |
| May 28, 2026 | 15.7 | 15.36 | 15.36 | 16.1 | 14.96 | 19.66M |
| May 27, 2026 | 15.8 | 15.86 | 15.86 | 16.58 | 15.68 | 24.39M |
| May 26, 2026 | 16.19 | 15.85 | 15.85 | 16.45 | 15.54 | 20.82M |
| May 25, 2026 | 15.95 | 16.36 | 16.36 | 16.5 | 15.75 | 27.04M |
| May 22, 2026 | 15.21 | 16.12 | 16.12 | 16.8 | 15.21 | 43.1M |
| May 21, 2026 | 15.51 | 15.37 | 15.37 | 16.34 | 15.34 | 36.67M |
| May 20, 2026 | 14.68 | 16.19 | 16.19 | 16.19 | 14.58 | 21.32M |
| May 19, 2026 | 14.86 | 14.72 | 14.72 | 15.52 | 14.43 | 18.71M |
| May 18, 2026 | 15.51 | 14.73 | 14.73 | 15.84 | 14.73 | 28.95M |
| May 15, 2026 | 14.5 | 15.49 | 15.49 | 15.86 | 14.43 | 31.2M |
| May 14, 2026 | 14.7 | 14.42 | 14.42 | 14.94 | 14.4 | 7.33M |
| May 13, 2026 | 14.56 | 14.7 | 14.7 | 14.97 | 14.38 | 10.29M |
| May 12, 2026 | 14.98 | 14.55 | 14.55 | 15.03 | 14.42 | 9.95M |
| May 11, 2026 | 15.02 | 15.05 | 15.05 | 15.31 | 14.83 | 10.28M |
| May 08, 2026 | 15.3 | 15.07 | 15.07 | 15.79 | 15.05 | 11.63M |
AD
