Ning Xia Yin Xing Energy Co.,Ltd (000862.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000862.SZ Historical Return
If you invested ¥1000 in Ning Xia Yin Xing Energy Co.,Ltd (000862.SZ) 10 years ago, it would be worth ¥722.69 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥852.89, while ¥1000 invested 1 year ago would be worth ¥977.27. This corresponds to total returns of -27.73%, -14.71%, -2.27%, respectively, with annualized returns of -3.19%, -3.13%, -2.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000862.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 5.23 | 5.22 | 5.22 | 5.25 | 5.05 | 24.84M |
| June 18, 2026 | 5.51 | 5.27 | 5.27 | 5.53 | 5.22 | 34.87M |
| June 17, 2026 | 5.8 | 5.53 | 5.53 | 5.84 | 5.51 | 36.5M |
| June 16, 2026 | 5.91 | 5.83 | 5.83 | 5.98 | 5.79 | 24.8M |
| June 15, 2026 | 5.86 | 5.92 | 5.92 | 5.94 | 5.81 | 20.91M |
| June 12, 2026 | 5.82 | 5.86 | 5.86 | 5.97 | 5.71 | 27.75M |
| June 11, 2026 | 5.73 | 5.83 | 5.83 | 5.86 | 5.65 | 23.09M |
| June 10, 2026 | 6.09 | 5.78 | 5.78 | 6.12 | 5.74 | 39.38M |
| June 09, 2026 | 6.31 | 6.2 | 6.2 | 6.37 | 5.96 | 30.96M |
| June 08, 2026 | 6.48 | 6.21 | 6.21 | 6.72 | 6.19 | 46.84M |
| June 05, 2026 | 7.25 | 6.75 | 6.75 | 7.45 | 6.7 | 64.48M |
| June 04, 2026 | 7.35 | 7.24 | 7.24 | 7.51 | 7.21 | 65.75M |
| June 03, 2026 | 7.02 | 7.43 | 7.43 | 7.46 | 7 | 74.93M |
| June 02, 2026 | 7.23 | 7.16 | 7.16 | 7.3 | 7.01 | 61.22M |
| June 01, 2026 | 7.14 | 7.44 | 7.44 | 7.66 | 6.77 | 87.35M |
| May 29, 2026 | 6.89 | 7.15 | 7.15 | 7.2 | 6.86 | 63.05M |
| May 28, 2026 | 6.65 | 6.97 | 6.97 | 7.22 | 6.64 | 53.43M |
| May 27, 2026 | 6.59 | 6.7 | 6.7 | 6.83 | 6.51 | 40.1M |
| May 26, 2026 | 6.66 | 6.64 | 6.64 | 6.69 | 6.46 | 32.07M |
| May 25, 2026 | 6.48 | 6.75 | 6.75 | 6.9 | 6.47 | 37.31M |
| May 22, 2026 | 6.57 | 6.5 | 6.5 | 6.6 | 6.41 | 29.89M |
| May 21, 2026 | 6.84 | 6.52 | 6.52 | 6.84 | 6.5 | 35.88M |
| May 20, 2026 | 7.2 | 6.72 | 6.72 | 7.22 | 6.69 | 53.39M |
| May 19, 2026 | 7.08 | 7.29 | 7.29 | 7.34 | 6.89 | 50.34M |
| May 18, 2026 | 6.84 | 7.11 | 7.11 | 7.21 | 6.84 | 42.92M |
| May 15, 2026 | 7.14 | 6.95 | 6.95 | 7.17 | 6.87 | 52.65M |
| May 14, 2026 | 7.42 | 7.12 | 7.12 | 7.69 | 7.12 | 82.71M |
| May 13, 2026 | 7.37 | 7.53 | 7.53 | 7.72 | 7.33 | 101.05M |
| May 12, 2026 | 7 | 7.22 | 7.22 | 7.57 | 6.96 | 91.92M |
| May 11, 2026 | 6.92 | 6.99 | 6.99 | 7.05 | 6.92 | 37.68M |
| May 08, 2026 | 6.89 | 6.93 | 6.93 | 7.16 | 6.84 | 47.24M |
| May 07, 2026 | 6.8 | 6.9 | 6.9 | 6.92 | 6.77 | 43.11M |
| May 06, 2026 | 6.72 | 6.79 | 6.79 | 6.92 | 6.69 | 52.43M |
| April 30, 2026 | 6.65 | 6.47 | 6.47 | 6.67 | 6.43 | 36.45M |
| April 29, 2026 | 6.57 | 6.68 | 6.68 | 6.73 | 6.5 | 30.89M |
| April 28, 2026 | 6.64 | 6.63 | 6.63 | 6.75 | 6.53 | 37.57M |
| April 27, 2026 | 6.56 | 6.71 | 6.71 | 6.76 | 6.46 | 43.57M |
| April 24, 2026 | 6.9 | 6.62 | 6.62 | 6.94 | 6.6 | 65.28M |
| April 23, 2026 | 6.68 | 7.03 | 7.03 | 7.09 | 6.68 | 99.3M |
| April 22, 2026 | 6.55 | 6.68 | 6.68 | 6.72 | 6.51 | 47.02M |
| April 21, 2026 | 6.54 | 6.63 | 6.63 | 6.71 | 6.32 | 62.46M |
| April 20, 2026 | 6.38 | 6.53 | 6.53 | 6.53 | 6.35 | 41.85M |
| April 17, 2026 | 6.29 | 6.39 | 6.39 | 6.46 | 6.27 | 39.62M |
| April 16, 2026 | 6.23 | 6.3 | 6.3 | 6.31 | 6.18 | 27.55M |
| April 15, 2026 | 6.4 | 6.25 | 6.25 | 6.42 | 6.21 | 33.64M |
| April 14, 2026 | 6.37 | 6.35 | 6.35 | 6.49 | 6.28 | 40.79M |
| April 13, 2026 | 6.13 | 6.39 | 6.39 | 6.39 | 6.13 | 61.81M |
| April 10, 2026 | 6.26 | 6.12 | 6.12 | 6.28 | 6.12 | 35.49M |
| April 09, 2026 | 6.31 | 6.22 | 6.22 | 6.32 | 6.16 | 35.36M |
| April 08, 2026 | 6.36 | 6.38 | 6.38 | 6.39 | 6.3 | 41.71M |
| April 07, 2026 | 6.2 | 6.27 | 6.27 | 6.3 | 6.14 | 35.63M |
| April 03, 2026 | 6.49 | 6.21 | 6.21 | 6.49 | 6.18 | 44.58M |
| April 02, 2026 | 6.69 | 6.49 | 6.49 | 6.77 | 6.43 | 52.95M |
| April 01, 2026 | 8.13 | 6.68 | 6.71 | 8.13 | 6.65 | 48.09M |
| March 31, 2026 | 7.11 | 6.8 | 6.8 | 7.19 | 6.8 | 83.34M |
| March 30, 2026 | 7.88 | 7.14 | 7.14 | 7.95 | 7.14 | 92.74M |
| March 27, 2026 | 8.13 | 7.93 | 7.93 | 8.26 | 7.78 | 98.62M |
| March 26, 2026 | 8.51 | 8.28 | 8.28 | 8.66 | 8.03 | 140.82M |
| March 25, 2026 | 8.78 | 8.84 | 8.84 | 9.44 | 8.6 | 178.93M |
| March 24, 2026 | 8.48 | 9.01 | 9.01 | 9.3 | 8.18 | 183.65M |
AD
