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 ¥748.13 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥955.41, while ¥1000 invested 1 year ago would be worth ¥967.74. This corresponds to total returns of -25.19%, -4.46%, -3.23%, respectively, with annualized returns of -2.86%, -0.91%, -3.23%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.04 | 3 | 3 | 3.04 | 2.99 | 33.11M |
| November 09, 2026 | 3.04 | 3.01 | 3.01 | 3.08 | 3.01 | 38.1M |
| November 06, 2026 | 2.98 | 3.03 | 3.03 | 3.09 | 2.96 | 66.96M |
| November 05, 2026 | 2.96 | 3.04 | 3.04 | 3.07 | 2.95 | 73.1M |
| November 04, 2026 | 2.93 | 2.97 | 2.97 | 2.98 | 2.89 | 57.31M |
| November 03, 2026 | 2.91 | 2.94 | 2.94 | 2.96 | 2.9 | 36.99M |
| November 02, 2026 | 2.88 | 2.93 | 2.93 | 2.93 | 2.87 | 49.21M |
| October 30, 2026 | 2.92 | 2.87 | 2.87 | 2.94 | 2.86 | 53.8M |
| October 29, 2026 | 2.97 | 2.95 | 2.95 | 3 | 2.93 | 51.37M |
| October 28, 2026 | 3.01 | 2.99 | 2.99 | 3.03 | 2.96 | 62.68M |
| October 27, 2026 | 3.11 | 3.04 | 3.04 | 3.15 | 3.04 | 34.35M |
| October 26, 2026 | 3.09 | 3.1 | 3.1 | 3.14 | 3.08 | 33.07M |
| October 23, 2026 | 3.07 | 3.12 | 3.12 | 3.12 | 2.98 | 59.7M |
| October 22, 2026 | 3.15 | 3.1 | 3.1 | 3.18 | 3.09 | 43.65M |
| October 21, 2026 | 3.16 | 3.16 | 3.16 | 3.2 | 3.15 | 36.32M |
| October 20, 2026 | 3.19 | 3.16 | 3.16 | 3.2 | 3.14 | 32.36M |
| October 19, 2026 | 3.13 | 3.19 | 3.19 | 3.2 | 3.12 | 45.98M |
| October 16, 2026 | 3.19 | 3.15 | 3.15 | 3.22 | 3.12 | 49.2M |
| October 15, 2026 | 3.24 | 3.16 | 3.16 | 3.25 | 3.14 | 60.7M |
| October 14, 2026 | 3.23 | 3.28 | 3.28 | 3.32 | 3.22 | 50.5M |
| October 13, 2026 | 3.24 | 3.25 | 3.25 | 3.27 | 3.17 | 57.28M |
| October 12, 2026 | 3.36 | 3.27 | 3.27 | 3.37 | 3.26 | 58.97M |
| October 09, 2026 | 3.33 | 3.36 | 3.36 | 3.37 | 3.29 | 62.47M |
| October 08, 2026 | 3.28 | 3.34 | 3.34 | 3.35 | 3.27 | 61.2M |
| September 30, 2026 | 3.27 | 3.28 | 3.28 | 3.29 | 3.25 | 33.2M |
| September 29, 2026 | 3.24 | 3.27 | 3.27 | 3.3 | 3.22 | 36.97M |
| September 28, 2026 | 3.3 | 3.26 | 3.26 | 3.31 | 3.23 | 49.67M |
| September 24, 2026 | 3.29 | 3.29 | 3.29 | 3.32 | 3.26 | 42.5M |
| September 23, 2026 | 3.43 | 3.3 | 3.3 | 3.43 | 3.3 | 87.8M |
| September 22, 2026 | 3.43 | 3.4 | 3.4 | 3.45 | 3.38 | 79.84M |
| September 21, 2026 | 3.45 | 3.44 | 3.44 | 3.46 | 3.41 | 61.15M |
| September 18, 2026 | 3.43 | 3.45 | 3.45 | 3.51 | 3.4 | 86.92M |
| September 17, 2026 | 3.54 | 3.43 | 3.43 | 3.54 | 3.38 | 115.67M |
| September 16, 2026 | 3.5 | 3.53 | 3.53 | 3.56 | 3.46 | 96.52M |
| September 15, 2026 | 3.5 | 3.5 | 3.5 | 3.57 | 3.44 | 106.95M |
| September 11, 2026 | 3.54 | 3.56 | 3.56 | 3.58 | 3.43 | 138.28M |
| 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 |
AD
