Shenwu Energy Saving Co., Ltd. (000820.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Shenwu Energy Saving Co., Ltd. (000820.SZ) 10 years ago, it would be worth ¥115.17 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥893.06, while ¥1000 invested 1 year ago would be worth ¥919.64. This corresponds to total returns of -88.48%, -10.69%, -8.04%, respectively, with annualized returns of -19.43%, -2.24%, -8.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 3.1 | 3.03 | 3.03 | 3.13 | 3.03 | 8.21M |
| November 06, 2026 | 3.06 | 3.07 | 3.07 | 3.14 | 3.05 | 10.48M |
| November 05, 2026 | 2.99 | 3.14 | 3.14 | 3.17 | 2.95 | 14.98M |
| November 04, 2026 | 3.04 | 2.98 | 2.98 | 3.04 | 2.88 | 11.38M |
| November 03, 2026 | 2.99 | 2.96 | 2.96 | 3.06 | 2.93 | 8.48M |
| November 02, 2026 | 2.95 | 2.98 | 2.98 | 2.99 | 2.85 | 10.22M |
| October 30, 2026 | 3.08 | 2.96 | 2.96 | 3.11 | 2.95 | 13.55M |
| October 29, 2026 | 3.2 | 3.05 | 3.05 | 3.21 | 3.05 | 11.41M |
| October 28, 2026 | 3.31 | 3.17 | 3.17 | 3.38 | 3.13 | 13.92M |
| October 27, 2026 | 3.26 | 3.15 | 3.15 | 3.33 | 3.14 | 11.04M |
| October 26, 2026 | 3.44 | 3.32 | 3.32 | 3.47 | 3.28 | 9.76M |
| October 23, 2026 | 3.34 | 3.44 | 3.44 | 3.45 | 3.21 | 14.17M |
| October 22, 2026 | 3.5 | 3.35 | 3.35 | 3.52 | 3.34 | 12.64M |
| October 21, 2026 | 3.45 | 3.44 | 3.44 | 3.52 | 3.43 | 7.47M |
| October 20, 2026 | 3.43 | 3.45 | 3.45 | 3.48 | 3.38 | 7.29M |
| October 19, 2026 | 3.4 | 3.44 | 3.44 | 3.45 | 3.33 | 10.06M |
| October 16, 2026 | 3.43 | 3.43 | 3.43 | 3.5 | 3.4 | 11.85M |
| October 15, 2026 | 3.38 | 3.37 | 3.37 | 3.46 | 3.36 | 10.22M |
| October 14, 2026 | 3.59 | 3.47 | 3.47 | 3.59 | 3.45 | 8.61M |
| October 13, 2026 | 3.48 | 3.54 | 3.54 | 3.59 | 3.38 | 11.33M |
| October 12, 2026 | 3.62 | 3.48 | 3.48 | 3.64 | 3.46 | 9.07M |
| October 09, 2026 | 3.5 | 3.61 | 3.61 | 3.61 | 3.41 | 13.56M |
| October 08, 2026 | 3.67 | 3.51 | 3.51 | 3.73 | 3.48 | 17.15M |
| September 30, 2026 | 3.64 | 3.59 | 3.59 | 3.73 | 3.58 | 12.19M |
| September 29, 2026 | 3.51 | 3.56 | 3.56 | 3.6 | 3.46 | 8.08M |
| September 28, 2026 | 3.6 | 3.51 | 3.51 | 3.61 | 3.45 | 9.97M |
| September 24, 2026 | 3.59 | 3.58 | 3.58 | 3.62 | 3.53 | 10.84M |
| September 23, 2026 | 3.52 | 3.58 | 3.58 | 3.6 | 3.47 | 20.44M |
| September 22, 2026 | 3.61 | 3.52 | 3.52 | 3.61 | 3.5 | 12.26M |
| September 21, 2026 | 3.52 | 3.56 | 3.56 | 3.59 | 3.5 | 10.33M |
| September 18, 2026 | 3.61 | 3.53 | 3.53 | 3.61 | 3.5 | 12.23M |
| September 17, 2026 | 3.48 | 3.6 | 3.6 | 3.61 | 3.4 | 12.8M |
| September 16, 2026 | 3.43 | 3.46 | 3.46 | 3.48 | 3.4 | 6.99M |
| September 15, 2026 | 3.55 | 3.41 | 3.41 | 3.56 | 3.4 | 8.36M |
| September 11, 2026 | 3.61 | 3.52 | 3.52 | 3.61 | 3.45 | 8.87M |
| September 10, 2026 | 3.66 | 3.58 | 3.58 | 3.66 | 3.56 | 10.43M |
| September 09, 2026 | 3.65 | 3.66 | 3.66 | 3.68 | 3.63 | 7.71M |
| September 08, 2026 | 3.6 | 3.66 | 3.66 | 3.68 | 3.6 | 11.13M |
| September 07, 2026 | 3.69 | 3.61 | 3.61 | 3.71 | 3.61 | 11.53M |
| September 04, 2026 | 3.65 | 3.65 | 3.65 | 3.72 | 3.6 | 14.83M |
| September 03, 2026 | 3.71 | 3.61 | 3.61 | 3.74 | 3.6 | 13.51M |
| September 02, 2026 | 3.7 | 3.7 | 3.7 | 3.75 | 3.65 | 18.24M |
| September 01, 2026 | 3.64 | 3.69 | 3.69 | 3.73 | 3.64 | 14.46M |
| August 31, 2026 | 3.6 | 3.64 | 3.64 | 3.68 | 3.57 | 16M |
| August 28, 2026 | 3.63 | 3.63 | 3.63 | 3.66 | 3.6 | 15.15M |
| August 27, 2026 | 3.65 | 3.62 | 3.62 | 3.69 | 3.6 | 19.24M |
| August 26, 2026 | 3.59 | 3.69 | 3.69 | 3.73 | 3.55 | 28.61M |
| August 25, 2026 | 3.44 | 3.59 | 3.59 | 3.72 | 3.42 | 26.77M |
| August 24, 2026 | 3.5 | 3.45 | 3.45 | 3.54 | 3.37 | 19.77M |
| August 21, 2026 | 3.39 | 3.51 | 3.51 | 3.52 | 3.33 | 23.77M |
| August 20, 2026 | 3.36 | 3.4 | 3.4 | 3.42 | 3.3 | 17.91M |
| August 19, 2026 | 3.35 | 3.3 | 3.3 | 3.41 | 3.28 | 22.72M |
| August 18, 2026 | 3.45 | 3.37 | 3.37 | 3.47 | 3.36 | 25.52M |
| August 17, 2026 | 3.45 | 3.48 | 3.48 | 3.56 | 3.37 | 32.87M |
| August 14, 2026 | 3.72 | 3.48 | 3.48 | 3.79 | 3.41 | 46.68M |
| August 13, 2026 | 3.96 | 3.74 | 3.74 | 4 | 3.74 | 48.36M |
| August 12, 2026 | 3.95 | 4.01 | 4.01 | 4.05 | 3.85 | 57.35M |
| August 11, 2026 | 3.77 | 4.13 | 4.13 | 4.25 | 3.7 | 88.34M |
| August 10, 2026 | 3.68 | 3.86 | 3.86 | 3.87 | 3.6 | 54.25M |
| August 07, 2026 | 3.71 | 3.76 | 3.76 | 3.87 | 3.65 | 52.62M |