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 ¥132.82 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,000, while ¥1000 invested 1 year ago would be worth ¥1,430.28. This corresponds to total returns of -86.72%, 0%, 43.03%, respectively, with annualized returns of -18.3%, 0%, 43.03%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 06, 2026 | 3.93 | 3.76 | 3.76 | 4.02 | 3.72 | 78.3M |
| August 05, 2026 | 4.13 | 4.12 | 4.12 | 4.5 | 3.95 | 95.19M |
| August 04, 2026 | 3.8 | 4.26 | 4.26 | 4.26 | 3.58 | 143.52M |
| August 03, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.62 | 67.77M |
| July 31, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 7.93M |
| July 30, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 676,200 |
| July 28, 2026 | 2.92 | 2.91 | 2.91 | 3 | 2.9 | 1.16M |
| July 27, 2026 | 2.93 | 2.93 | 2.93 | 2.94 | 2.87 | 2.14M |
| July 24, 2026 | 3.1 | 2.87 | 2.87 | 3.1 | 2.83 | 5.15M |
| July 23, 2026 | 2.7 | 2.94 | 2.94 | 2.96 | 2.7 | 5.04M |
| July 22, 2026 | 2.72 | 2.7 | 2.7 | 2.73 | 2.61 | 1.04M |
| July 21, 2026 | 2.67 | 2.7 | 2.7 | 2.72 | 2.59 | 2.37M |
| July 20, 2026 | 2.79 | 2.67 | 2.67 | 2.79 | 2.63 | 3.39M |
| July 17, 2026 | 2.83 | 2.76 | 2.76 | 2.84 | 2.73 | 3.29M |
| July 16, 2026 | 2.84 | 2.8 | 2.8 | 2.94 | 2.79 | 3.16M |
| July 15, 2026 | 2.84 | 2.83 | 2.83 | 2.89 | 2.82 | 2.35M |
| July 14, 2026 | 3 | 2.89 | 2.89 | 3.02 | 2.86 | 3.78M |
| July 13, 2026 | 2.88 | 2.99 | 2.99 | 3.02 | 2.83 | 5.03M |
| July 10, 2026 | 2.86 | 2.89 | 2.89 | 2.92 | 2.78 | 4.33M |
| July 09, 2026 | 2.89 | 2.86 | 2.86 | 2.9 | 2.84 | 2.6M |
| July 08, 2026 | 2.85 | 2.89 | 2.89 | 2.97 | 2.82 | 4.35M |
| July 07, 2026 | 2.96 | 2.87 | 2.87 | 2.98 | 2.84 | 4.94M |
| July 06, 2026 | 3.16 | 2.96 | 2.96 | 3.2 | 2.95 | 6.4M |
AD
