Jinneng Holding Shanxi Electric Power Co.,LTD. (000767.SZ) SHZ
6.11
-0.03(-0.49%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000767.SZ Historical Return
If you invested ¥1000 in Jinneng Holding Shanxi Electric Power Co.,LTD. (000767.SZ) 10 years ago, it would be worth ¥1,595.3 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,813.06, while ¥1000 invested 1 year ago would be worth ¥2,078.23. This corresponds to total returns of 59.53%, 81.31%, 107.82%, respectively, with annualized returns of 4.78%, 12.63%, 107.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000767.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 5.5 | 687.08M |
| May 29, 2026 | 5.14 | 5.58 | 5.58 | 5.58 | 5.07 | 371.24M |
| May 28, 2026 | 5.05 | 5.07 | 5.07 | 5.27 | 4.87 | 408.03M |
| May 27, 2026 | 4.94 | 5.15 | 5.15 | 5.21 | 4.91 | 433M |
| May 26, 2026 | 4.88 | 4.98 | 4.98 | 5.2 | 4.75 | 344.07M |
| May 25, 2026 | 4.79 | 5 | 5 | 5.02 | 4.74 | 374.09M |
| May 22, 2026 | 4.43 | 4.72 | 4.72 | 4.87 | 4.31 | 362.99M |
| May 21, 2026 | 4.67 | 4.43 | 4.43 | 4.67 | 4.39 | 227.16M |
| May 20, 2026 | 4.9 | 4.58 | 4.58 | 4.94 | 4.58 | 256.7M |
| May 19, 2026 | 5 | 5.09 | 5.09 | 5.3 | 4.84 | 394.39M |
| May 18, 2026 | 4.67 | 5.09 | 5.09 | 5.15 | 4.57 | 398.83M |
| May 15, 2026 | 4.7 | 4.9 | 4.9 | 5.08 | 4.38 | 485.35M |
| May 14, 2026 | 5.62 | 4.7 | 4.7 | 5.62 | 4.68 | 687.05M |
| May 13, 2026 | 4.88 | 5.12 | 5.12 | 5.12 | 4.8 | 184.61M |
| May 12, 2026 | 4.23 | 4.65 | 4.65 | 4.65 | 4.16 | 263.81M |
| May 11, 2026 | 4.24 | 4.23 | 4.23 | 4.31 | 4.17 | 179.3M |
| May 08, 2026 | 4.22 | 4.17 | 4.17 | 4.36 | 4.12 | 242.4M |
| May 07, 2026 | 4.06 | 4.29 | 4.29 | 4.3 | 4.06 | 244.16M |
| May 06, 2026 | 3.82 | 4.06 | 4.06 | 4.07 | 3.82 | 241.41M |
| April 30, 2026 | 3.92 | 3.78 | 3.78 | 3.96 | 3.77 | 139.36M |
| April 29, 2026 | 3.86 | 3.92 | 3.92 | 4 | 3.81 | 146.05M |
| April 28, 2026 | 3.83 | 3.91 | 3.91 | 3.95 | 3.78 | 173.01M |
| April 27, 2026 | 3.86 | 3.86 | 3.86 | 3.91 | 3.73 | 123.06M |
| April 24, 2026 | 4.06 | 3.87 | 3.87 | 4.07 | 3.86 | 219.49M |
| April 23, 2026 | 4.08 | 4.15 | 4.15 | 4.32 | 3.81 | 372.57M |
| April 22, 2026 | 4.15 | 4.11 | 4.11 | 4.18 | 4.06 | 246.45M |
| April 21, 2026 | 3.92 | 4.23 | 4.23 | 4.31 | 3.81 | 396.45M |
| April 20, 2026 | 3.87 | 3.92 | 3.92 | 3.94 | 3.82 | 135.29M |
| April 17, 2026 | 3.83 | 3.87 | 3.87 | 3.9 | 3.78 | 135.73M |
| April 16, 2026 | 3.75 | 3.83 | 3.83 | 3.84 | 3.68 | 126.6M |
| April 15, 2026 | 3.74 | 3.75 | 3.75 | 3.78 | 3.66 | 145.59M |
| April 14, 2026 | 3.72 | 3.77 | 3.77 | 3.9 | 3.7 | 197.18M |
| April 13, 2026 | 3.52 | 3.72 | 3.72 | 3.74 | 3.51 | 196.14M |
| April 10, 2026 | 3.61 | 3.55 | 3.55 | 3.62 | 3.54 | 103.12M |
| April 09, 2026 | 3.66 | 3.61 | 3.61 | 3.66 | 3.57 | 103.16M |
| April 08, 2026 | 3.67 | 3.69 | 3.69 | 3.72 | 3.63 | 151.91M |
| April 07, 2026 | 3.49 | 3.61 | 3.61 | 3.62 | 3.48 | 153.39M |
| April 03, 2026 | 3.74 | 3.51 | 3.51 | 3.76 | 3.5 | 212.84M |
| April 02, 2026 | 3.88 | 3.74 | 3.74 | 3.98 | 3.71 | 289.72M |
| April 01, 2026 | 4.19 | 3.9 | 3.9 | 4.25 | 3.86 | 416.45M |
| March 31, 2026 | 4.12 | 4.23 | 4.23 | 4.48 | 4.12 | 486.9M |
| March 30, 2026 | 4.97 | 4.58 | 4.58 | 5.12 | 4.58 | 260.52M |
| March 27, 2026 | 4.9 | 5.09 | 5.09 | 5.09 | 4.82 | 504.15M |
| March 26, 2026 | 4.46 | 4.63 | 4.63 | 4.63 | 4.38 | 210.45M |
| March 25, 2026 | 3.86 | 4.21 | 4.21 | 4.28 | 3.83 | 404.05M |
| March 24, 2026 | 3.67 | 3.89 | 3.89 | 3.9 | 3.61 | 240.91M |
| March 23, 2026 | 3.68 | 3.63 | 3.63 | 3.79 | 3.6 | 180.34M |
| March 20, 2026 | 3.69 | 3.74 | 3.74 | 3.95 | 3.66 | 207.02M |
| March 19, 2026 | 3.65 | 3.74 | 3.74 | 3.78 | 3.58 | 143.8M |
| March 18, 2026 | 3.68 | 3.71 | 3.71 | 3.85 | 3.65 | 138.4M |
| March 17, 2026 | 3.65 | 3.63 | 3.63 | 3.75 | 3.56 | 136.55M |
| March 16, 2026 | 3.78 | 3.65 | 3.65 | 3.85 | 3.61 | 148.32M |
| March 13, 2026 | 3.89 | 3.77 | 3.77 | 3.9 | 3.73 | 179.25M |
| March 12, 2026 | 3.85 | 3.94 | 3.94 | 3.99 | 3.83 | 207.68M |
| March 11, 2026 | 3.8 | 3.9 | 3.9 | 3.92 | 3.68 | 220.03M |
| March 10, 2026 | 3.85 | 3.82 | 3.81 | 3.93 | 3.79 | 123.29M |
| March 09, 2026 | 3.86 | 3.88 | 3.88 | 4.05 | 3.85 | 205.49M |
| March 06, 2026 | 3.85 | 3.87 | 3.87 | 3.95 | 3.76 | 239.1M |
| March 05, 2026 | 3.65 | 3.83 | 3.83 | 3.97 | 3.64 | 316.32M |
| March 04, 2026 | 3.58 | 3.6 | 3.61 | 3.71 | 3.45 | 148.35M |
