Shenwu Energy Saving Co., Ltd. (000820.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000820.SZ Historical Return
If you invested ¥1000 in Shenwu Energy Saving Co., Ltd. (000820.SZ) 10 years ago, it would be worth ¥167.88 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥768.64, while ¥1000 invested 1 year ago would be worth ¥1,041.81. This corresponds to total returns of -83.21%, -23.14%, 4.18%, respectively, with annualized returns of -16.34%, -5.12%, 4.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000820.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 3.07 | 3.01 | 3.01 | 3.07 | 2.99 | 4.29M |
| June 17, 2026 | 3.09 | 3.05 | 3.05 | 3.1 | 3.05 | 3.26M |
| June 16, 2026 | 3.12 | 3.08 | 3.08 | 3.12 | 3.02 | 4.86M |
| June 15, 2026 | 3.23 | 3.07 | 3.07 | 3.23 | 3.07 | 8.57M |
| June 12, 2026 | 3.09 | 3.17 | 3.17 | 3.17 | 3.07 | 5.23M |
| June 11, 2026 | 3.05 | 3.02 | 3.02 | 3.09 | 2.97 | 7.23M |
| June 10, 2026 | 3.2 | 3.05 | 3.05 | 3.27 | 3.05 | 8.77M |
| June 09, 2026 | 3.29 | 3.21 | 3.21 | 3.34 | 3.16 | 6.32M |
| June 08, 2026 | 3.27 | 3.27 | 3.27 | 3.38 | 3.27 | 15.6M |
| June 05, 2026 | 3.17 | 3.44 | 3.44 | 3.47 | 3.17 | 34.13M |
| June 04, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 991,600 |
| June 03, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 915,100 |
| June 02, 2026 | 3.75 | 3.71 | 3.71 | 3.76 | 3.68 | 3.55M |
| June 01, 2026 | 3.65 | 3.72 | 3.72 | 3.74 | 3.61 | 3.72M |
| May 29, 2026 | 3.73 | 3.71 | 3.71 | 3.78 | 3.69 | 3.66M |
| May 28, 2026 | 3.72 | 3.74 | 3.74 | 3.75 | 3.69 | 4.09M |
| May 27, 2026 | 3.79 | 3.72 | 3.72 | 3.82 | 3.71 | 3.95M |
| May 26, 2026 | 3.8 | 3.78 | 3.78 | 3.83 | 3.72 | 5.88M |
| May 25, 2026 | 3.84 | 3.8 | 3.8 | 3.88 | 3.77 | 8.37M |
| May 22, 2026 | 3.72 | 3.82 | 3.82 | 3.82 | 3.68 | 6.29M |
| May 21, 2026 | 3.72 | 3.7 | 3.7 | 3.75 | 3.65 | 5.52M |
| May 20, 2026 | 3.74 | 3.72 | 3.72 | 3.76 | 3.68 | 4.24M |
| May 19, 2026 | 3.72 | 3.73 | 3.73 | 3.76 | 3.71 | 5.46M |
| May 18, 2026 | 3.81 | 3.74 | 3.74 | 3.81 | 3.7 | 6.63M |
| May 15, 2026 | 3.8 | 3.75 | 3.75 | 3.84 | 3.74 | 8.06M |
| May 14, 2026 | 3.89 | 3.8 | 3.8 | 3.93 | 3.78 | 8.31M |
| May 13, 2026 | 3.88 | 3.88 | 3.88 | 3.97 | 3.86 | 13.78M |
| May 12, 2026 | 3.88 | 3.87 | 3.87 | 3.92 | 3.82 | 10.1M |
| May 11, 2026 | 3.82 | 3.84 | 3.84 | 3.87 | 3.73 | 13.62M |
| May 08, 2026 | 3.82 | 3.82 | 3.82 | 3.96 | 3.81 | 15.07M |
| May 07, 2026 | 3.71 | 3.8 | 3.8 | 3.83 | 3.7 | 11.95M |
| May 06, 2026 | 3.75 | 3.74 | 3.74 | 3.89 | 3.65 | 19.29M |
| April 30, 2026 | 4.06 | 3.75 | 3.75 | 4.06 | 3.68 | 30.09M |
| April 29, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 3.23M |
| April 28, 2026 | 3.74 | 3.69 | 3.69 | 3.74 | 3.65 | 16.99M |
| April 27, 2026 | 3.4 | 3.56 | 3.56 | 3.56 | 3.39 | 12.91M |
| April 24, 2026 | 3.37 | 3.39 | 3.39 | 3.44 | 3.36 | 6.83M |
| April 23, 2026 | 3.51 | 3.37 | 3.37 | 3.55 | 3.34 | 12.42M |
| April 22, 2026 | 3.46 | 3.51 | 3.51 | 3.6 | 3.46 | 11.14M |
| April 21, 2026 | 3.61 | 3.48 | 3.48 | 3.74 | 3.43 | 13.4M |
| April 20, 2026 | 3.49 | 3.61 | 3.61 | 3.65 | 3.49 | 9.28M |
| April 17, 2026 | 3.47 | 3.49 | 3.49 | 3.54 | 3.43 | 5.71M |
| April 16, 2026 | 3.45 | 3.46 | 3.46 | 3.52 | 3.42 | 4.6M |
| April 15, 2026 | 3.47 | 3.42 | 3.42 | 3.47 | 3.38 | 4M |
| April 14, 2026 | 3.53 | 3.47 | 3.47 | 3.62 | 3.43 | 6.62M |
| April 13, 2026 | 3.39 | 3.5 | 3.5 | 3.53 | 3.39 | 9.65M |
| April 10, 2026 | 3.36 | 3.37 | 3.37 | 3.37 | 3.34 | 2.99M |
| April 09, 2026 | 3.35 | 3.34 | 3.34 | 3.39 | 3.34 | 2.56M |
| April 08, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.34 | 3.95M |
| April 07, 2026 | 3.38 | 3.36 | 3.36 | 3.41 | 3.36 | 2.52M |
| April 03, 2026 | 3.41 | 3.38 | 3.38 | 3.43 | 3.34 | 3.22M |
| April 02, 2026 | 3.4 | 3.41 | 3.41 | 3.57 | 3.38 | 9.22M |
| April 01, 2026 | 3.36 | 3.4 | 3.4 | 3.4 | 3.34 | 4.66M |
| March 31, 2026 | 3.38 | 3.32 | 3.32 | 3.41 | 3.31 | 3.77M |
| March 30, 2026 | 3.35 | 3.37 | 3.37 | 3.42 | 3.34 | 3.19M |
| March 27, 2026 | 3.34 | 3.36 | 3.36 | 3.38 | 3.3 | 3.36M |
| March 26, 2026 | 3.48 | 3.31 | 3.31 | 3.48 | 3.31 | 3.92M |
| March 25, 2026 | 3.39 | 3.36 | 3.36 | 3.41 | 3.27 | 8.49M |
| March 24, 2026 | 3.46 | 3.41 | 3.41 | 3.54 | 3.36 | 3.93M |
| March 23, 2026 | 3.46 | 3.42 | 3.42 | 3.51 | 3.33 | 5.09M |
AD
