Jinneng Holding Shanxi Electric Power Co.,LTD. (000767.SZ) SHZ
Currency In CNY
AD
- 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 ¥991.69 as of September 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,059.17, while ¥1000 invested 1 year ago would be worth ¥1,162.34. This corresponds to total returns of -0.83%, 5.92%, 16.23%, respectively, with annualized returns of -0.08%, 1.16%, 16.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000767.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 3.49 | 3.58 | 3.58 | 3.61 | 3.47 | 162.25M |
| September 09, 2026 | 3.38 | 3.52 | 3.52 | 3.55 | 3.38 | 133.44M |
| September 08, 2026 | 3.36 | 3.43 | 3.43 | 3.44 | 3.35 | 73.5M |
| September 07, 2026 | 3.37 | 3.37 | 3.37 | 3.39 | 3.36 | 44.91M |
| September 04, 2026 | 3.38 | 3.38 | 3.38 | 3.45 | 3.37 | 84.71M |
| September 03, 2026 | 3.39 | 3.37 | 3.37 | 3.42 | 3.36 | 52.84M |
| September 02, 2026 | 3.44 | 3.39 | 3.39 | 3.46 | 3.38 | 60.97M |
| September 01, 2026 | 3.4 | 3.46 | 3.46 | 3.47 | 3.39 | 67.49M |
| August 31, 2026 | 3.43 | 3.41 | 3.41 | 3.44 | 3.37 | 66.39M |
| August 28, 2026 | 3.47 | 3.45 | 3.45 | 3.47 | 3.43 | 61.68M |
| August 27, 2026 | 3.48 | 3.47 | 3.47 | 3.49 | 3.43 | 74.61M |
| August 26, 2026 | 3.45 | 3.5 | 3.5 | 3.52 | 3.43 | 82.8M |
| August 25, 2026 | 3.4 | 3.46 | 3.46 | 3.48 | 3.38 | 62.7M |
| August 24, 2026 | 3.45 | 3.42 | 3.42 | 3.48 | 3.39 | 56.25M |
| August 21, 2026 | 3.39 | 3.44 | 3.44 | 3.44 | 3.34 | 66.03M |
| August 20, 2026 | 3.46 | 3.41 | 3.41 | 3.48 | 3.39 | 91.5M |
| August 19, 2026 | 3.5 | 3.48 | 3.48 | 3.58 | 3.45 | 105.38M |
| August 18, 2026 | 3.65 | 3.54 | 3.54 | 3.65 | 3.53 | 139.65M |
| August 17, 2026 | 3.71 | 3.65 | 3.65 | 3.71 | 3.6 | 162.01M |
| August 14, 2026 | 4 | 3.8 | 3.8 | 4.03 | 3.8 | 254.79M |
| August 13, 2026 | 3.88 | 4.15 | 4.15 | 4.23 | 3.84 | 367.46M |
| August 12, 2026 | 3.88 | 3.91 | 3.91 | 3.98 | 3.81 | 150.63M |
| August 11, 2026 | 3.84 | 3.89 | 3.89 | 3.94 | 3.79 | 163.43M |
| August 10, 2026 | 3.85 | 3.87 | 3.87 | 3.88 | 3.72 | 161.7M |
| August 07, 2026 | 3.8 | 3.85 | 3.85 | 3.87 | 3.7 | 147.95M |
| August 06, 2026 | 3.8 | 3.81 | 3.81 | 3.81 | 3.71 | 135.02M |
| August 05, 2026 | 3.79 | 3.81 | 3.81 | 3.82 | 3.74 | 130.66M |
| August 04, 2026 | 3.84 | 3.79 | 3.79 | 3.9 | 3.77 | 185.03M |
| August 03, 2026 | 3.69 | 3.77 | 3.77 | 3.8 | 3.67 | 142.4M |
| July 31, 2026 | 3.57 | 3.66 | 3.66 | 3.71 | 3.57 | 134M |
| July 30, 2026 | 3.71 | 3.59 | 3.59 | 3.76 | 3.57 | 158.71M |
| July 29, 2026 | 3.62 | 3.76 | 3.76 | 3.79 | 3.54 | 198.65M |
| July 28, 2026 | 3.68 | 3.64 | 3.64 | 3.75 | 3.62 | 134.17M |
| July 27, 2026 | 3.56 | 3.74 | 3.74 | 3.75 | 3.52 | 195.07M |
| July 24, 2026 | 3.9 | 3.65 | 3.65 | 3.9 | 3.63 | 270.87M |
| July 23, 2026 | 4.04 | 4.03 | 4.03 | 4.32 | 3.91 | 383.76M |
| July 22, 2026 | 3.78 | 4.17 | 4.17 | 4.19 | 3.75 | 415.4M |
| July 21, 2026 | 3.85 | 3.99 | 3.99 | 4.11 | 3.62 | 477.36M |
| July 20, 2026 | 3.4 | 3.76 | 3.76 | 3.76 | 3.34 | 331.22M |
| July 17, 2026 | 3.29 | 3.42 | 3.42 | 3.54 | 3.28 | 302.63M |
| July 16, 2026 | 3.38 | 3.32 | 3.32 | 3.42 | 3.3 | 107.97M |
| July 15, 2026 | 3.33 | 3.41 | 3.41 | 3.45 | 3.3 | 113.74M |
| July 14, 2026 | 3.3 | 3.35 | 3.35 | 3.36 | 3.26 | 108.68M |
| July 13, 2026 | 3.47 | 3.3 | 3.3 | 3.5 | 3.29 | 116.44M |
| July 10, 2026 | 3.36 | 3.47 | 3.47 | 3.56 | 3.34 | 145.25M |
| July 09, 2026 | 3.33 | 3.38 | 3.38 | 3.42 | 3.25 | 121.26M |
| July 08, 2026 | 3.44 | 3.35 | 3.35 | 3.46 | 3.34 | 103.52M |
| July 07, 2026 | 3.55 | 3.46 | 3.46 | 3.56 | 3.43 | 114.2M |
| July 06, 2026 | 3.7 | 3.57 | 3.57 | 3.72 | 3.56 | 125.26M |
| July 03, 2026 | 3.81 | 3.73 | 3.73 | 3.86 | 3.68 | 149.73M |
| July 02, 2026 | 3.99 | 3.81 | 3.81 | 4.13 | 3.8 | 212.19M |
| July 01, 2026 | 3.85 | 3.99 | 3.99 | 4.03 | 3.82 | 183.59M |
| June 30, 2026 | 3.86 | 3.83 | 3.83 | 3.88 | 3.76 | 146.71M |
| June 29, 2026 | 3.86 | 3.92 | 3.92 | 3.99 | 3.81 | 162.53M |
| June 26, 2026 | 4.05 | 3.88 | 3.88 | 4.18 | 3.87 | 215.61M |
| June 25, 2026 | 4.09 | 4.02 | 4.02 | 4.12 | 3.97 | 156.36M |
| June 24, 2026 | 4.2 | 4.15 | 4.15 | 4.22 | 4.04 | 162.56M |
| June 23, 2026 | 4.35 | 4.24 | 4.24 | 4.44 | 4.2 | 206.56M |
| June 22, 2026 | 4.68 | 4.44 | 4.44 | 4.69 | 4.33 | 239.69M |
| June 18, 2026 | 4.94 | 4.59 | 4.59 | 5.14 | 4.55 | 311.84M |
AD
