Shenwu Energy Saving Co., Ltd. (000820.SZ) SHZ
3.71
-0.01(-0.27%)
Currency In CNY
- 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 ¥234.81 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 ¥958.66, while ¥1000 invested 1 year ago would be worth ¥1,261.9. This corresponds to total returns of -76.52%, -4.13%, 26.19%, respectively, with annualized returns of -13.48%, -0.84%, 26.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000820.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 20, 2026 | 3.48 | 3.51 | 3.51 | 3.61 | 3.48 | 4.54M |
| March 19, 2026 | 3.46 | 3.49 | 3.49 | 3.57 | 3.44 | 4.26M |
| March 18, 2026 | 3.64 | 3.53 | 3.53 | 3.65 | 3.48 | 8.72M |
| March 17, 2026 | 3.32 | 3.49 | 3.49 | 3.49 | 3.3 | 5.24M |
| March 16, 2026 | 3.37 | 3.32 | 3.32 | 3.38 | 3.29 | 2.81M |
| March 13, 2026 | 3.36 | 3.31 | 3.31 | 3.36 | 3.3 | 3.81M |
| March 12, 2026 | 3.36 | 3.34 | 3.34 | 3.4 | 3.34 | 2.87M |
| March 11, 2026 | 3.37 | 3.34 | 3.34 | 3.39 | 3.34 | 3.33M |
| March 10, 2026 | 3.4 | 3.35 | 3.36 | 3.4 | 3.33 | 3M |
| March 09, 2026 | 3.48 | 3.38 | 3.38 | 3.49 | 3.35 | 4.07M |
| March 06, 2026 | 3.4 | 3.41 | 3.41 | 3.43 | 3.36 | 2.86M |
| March 05, 2026 | 3.44 | 3.37 | 3.37 | 3.5 | 3.37 | 2.69M |
| March 04, 2026 | 3.56 | 3.37 | 3.4 | 3.56 | 3.34 | 1.8M |
