Shanxi Meijin Energy Co.,Ltd. (000723.SZ) SHZ
4.33
-0.05000023(-1.14%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000723.SZ Historical Return
If you invested ¥1000 in Shanxi Meijin Energy Co.,Ltd. (000723.SZ) 10 years ago, it would be worth ¥704.25 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥586.39, while ¥1000 invested 1 year ago would be worth ¥1,021.33. This corresponds to total returns of -29.58%, -41.36%, 2.13%, respectively, with annualized returns of -3.44%, -10.12%, 2.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000723.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.4 | 4.38 | 4.38 | 4.5 | 4.33 | 103.62M |
| June 01, 2026 | 4.28 | 4.43 | 4.43 | 4.44 | 4.22 | 116.61M |
| May 29, 2026 | 4.26 | 4.33 | 4.33 | 4.45 | 4.24 | 116.1M |
| May 28, 2026 | 4.12 | 4.27 | 4.27 | 4.29 | 4.09 | 103.42M |
| May 27, 2026 | 4.15 | 4.13 | 4.13 | 4.23 | 4.1 | 69.47M |
| May 26, 2026 | 4.09 | 4.18 | 4.18 | 4.22 | 4.04 | 78.71M |
| May 25, 2026 | 4.15 | 4.12 | 4.12 | 4.23 | 4.1 | 72.53M |
| May 22, 2026 | 3.96 | 4.07 | 4.07 | 4.11 | 3.91 | 57.68M |
| May 21, 2026 | 4.03 | 3.96 | 3.96 | 4.06 | 3.95 | 48.82M |
| May 20, 2026 | 4.1 | 4.03 | 4.03 | 4.1 | 4.01 | 39.12M |
| May 19, 2026 | 4.05 | 4.11 | 4.11 | 4.11 | 4.04 | 43.28M |
| May 18, 2026 | 4.03 | 4.07 | 4.07 | 4.08 | 3.99 | 53.89M |
| May 15, 2026 | 4.03 | 4.03 | 4.03 | 4.09 | 4.01 | 54.55M |
| May 14, 2026 | 4.13 | 4.03 | 4.03 | 4.15 | 4.03 | 62.22M |
| May 13, 2026 | 4.09 | 4.13 | 4.13 | 4.15 | 4.08 | 57.55M |
| May 12, 2026 | 4.23 | 4.1 | 4.1 | 4.24 | 4.09 | 88.98M |
| May 11, 2026 | 4.32 | 4.24 | 4.24 | 4.32 | 4.23 | 75.72M |
| May 08, 2026 | 4.3 | 4.31 | 4.31 | 4.34 | 4.27 | 60.39M |
| May 07, 2026 | 4.45 | 4.33 | 4.33 | 4.46 | 4.31 | 89.97M |
| May 06, 2026 | 4.46 | 4.46 | 4.46 | 4.49 | 4.43 | 57.84M |
| April 30, 2026 | 4.51 | 4.46 | 4.46 | 4.54 | 4.45 | 56.2M |
| April 29, 2026 | 4.39 | 4.49 | 4.49 | 4.53 | 4.38 | 62.15M |
| April 28, 2026 | 4.34 | 4.42 | 4.42 | 4.43 | 4.31 | 59.02M |
| April 27, 2026 | 4.37 | 4.36 | 4.36 | 4.38 | 4.27 | 69.16M |
| April 24, 2026 | 4.5 | 4.4 | 4.4 | 4.5 | 4.4 | 63.78M |
| April 23, 2026 | 4.49 | 4.51 | 4.51 | 4.56 | 4.48 | 76.13M |
| April 22, 2026 | 4.5 | 4.44 | 4.44 | 4.51 | 4.43 | 52.83M |
| April 21, 2026 | 4.51 | 4.49 | 4.49 | 4.53 | 4.46 | 48.52M |
| April 20, 2026 | 4.49 | 4.5 | 4.5 | 4.53 | 4.47 | 44.88M |
| April 17, 2026 | 4.59 | 4.5 | 4.5 | 4.59 | 4.5 | 53.61M |
| April 16, 2026 | 4.6 | 4.58 | 4.58 | 4.6 | 4.53 | 63.54M |
| April 15, 2026 | 4.54 | 4.61 | 4.61 | 4.68 | 4.46 | 102.78M |
| April 14, 2026 | 4.56 | 4.53 | 4.53 | 4.57 | 4.48 | 57.65M |
| April 13, 2026 | 4.57 | 4.56 | 4.56 | 4.6 | 4.5 | 64.72M |
| April 10, 2026 | 4.49 | 4.52 | 4.52 | 4.56 | 4.49 | 53.75M |
| April 09, 2026 | 4.54 | 4.49 | 4.49 | 4.59 | 4.48 | 55.76M |
| April 08, 2026 | 4.48 | 4.59 | 4.59 | 4.61 | 4.48 | 76.17M |
| April 07, 2026 | 4.56 | 4.54 | 4.54 | 4.56 | 4.46 | 58.95M |
| April 03, 2026 | 4.63 | 4.42 | 4.42 | 4.64 | 4.42 | 89.63M |
| April 02, 2026 | 4.72 | 4.63 | 4.63 | 4.77 | 4.62 | 78.38M |
| April 01, 2026 | 4.75 | 4.76 | 4.76 | 4.82 | 4.68 | 83.9M |
| March 31, 2026 | 4.86 | 4.71 | 4.71 | 4.9 | 4.7 | 124.43M |
| March 30, 2026 | 4.97 | 4.91 | 4.91 | 5.08 | 4.88 | 92.91M |
| March 27, 2026 | 4.92 | 4.96 | 4.96 | 5.03 | 4.91 | 83.95M |
| March 26, 2026 | 5.05 | 4.98 | 4.98 | 5.08 | 4.94 | 106.36M |
| March 25, 2026 | 5.02 | 5.08 | 5.08 | 5.11 | 4.93 | 140.1M |
| March 24, 2026 | 4.9 | 5.1 | 5.1 | 5.11 | 4.85 | 145.73M |
| March 23, 2026 | 5.12 | 4.93 | 4.93 | 5.23 | 4.92 | 185.23M |
| March 20, 2026 | 5.13 | 5.04 | 5.04 | 5.19 | 5 | 176.45M |
| March 19, 2026 | 5.38 | 5.27 | 5.27 | 5.48 | 5.26 | 160.86M |
| March 18, 2026 | 5.36 | 5.32 | 5.32 | 5.44 | 5.29 | 175.27M |
| March 17, 2026 | 5.5 | 5.54 | 5.54 | 5.67 | 5.31 | 364.5M |
| March 16, 2026 | 5.49 | 5.4 | 5.4 | 5.55 | 5.19 | 261.38M |
| March 13, 2026 | 5.55 | 5.47 | 5.47 | 5.68 | 5.42 | 260.5M |
| March 12, 2026 | 5.44 | 5.48 | 5.48 | 5.59 | 5.34 | 261.98M |
| March 11, 2026 | 5.28 | 5.41 | 5.41 | 5.42 | 5.22 | 204.43M |
| March 10, 2026 | 5.41 | 5.29 | 5.28 | 5.41 | 5.24 | 135.23M |
| March 09, 2026 | 5.51 | 5.41 | 5.41 | 5.68 | 5.38 | 311.78M |
| March 06, 2026 | 5.41 | 5.3 | 5.3 | 5.42 | 5.18 | 163.11M |
| March 05, 2026 | 5.25 | 5.34 | 5.34 | 5.6 | 5.1 | 264.59M |
