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 ¥621.23 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥787.46, while ¥1000 invested 1 year ago would be worth ¥905.1. This corresponds to total returns of -37.88%, -21.25%, -9.49%, respectively, with annualized returns of -4.65%, -4.66%, -9.49%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.08 | 5.15 | 5.15 | 5.16 | 5.05 | 10.62M |
| August 20, 2026 | 5.12 | 5.12 | 5.12 | 5.16 | 5.09 | 11.04M |
| August 19, 2026 | 5.28 | 5.1 | 5.1 | 5.28 | 5.08 | 15.38M |
| August 18, 2026 | 5.34 | 5.28 | 5.28 | 5.36 | 5.26 | 14.79M |
| August 17, 2026 | 5.27 | 5.35 | 5.35 | 5.36 | 5.17 | 22.2M |
| August 14, 2026 | 5.56 | 5.27 | 5.27 | 5.59 | 5.24 | 44.42M |
| August 13, 2026 | 5.68 | 5.62 | 5.62 | 5.72 | 5.58 | 27.55M |
| August 12, 2026 | 5.7 | 5.7 | 5.7 | 5.79 | 5.6 | 27.56M |
| August 11, 2026 | 5.79 | 5.75 | 5.75 | 5.81 | 5.7 | 37.63M |
| August 10, 2026 | 5.52 | 5.92 | 5.92 | 5.92 | 5.5 | 60.88M |
| August 07, 2026 | 5.6 | 5.54 | 5.54 | 5.62 | 5.47 | 23.42M |
| August 06, 2026 | 5.63 | 5.65 | 5.65 | 5.67 | 5.48 | 32.13M |
| August 05, 2026 | 5.65 | 5.63 | 5.63 | 5.66 | 5.56 | 30.09M |
| August 04, 2026 | 5.66 | 5.63 | 5.63 | 5.71 | 5.6 | 34.18M |
| August 03, 2026 | 5.55 | 5.63 | 5.63 | 5.69 | 5.51 | 35.53M |
| July 31, 2026 | 5.43 | 5.55 | 5.55 | 5.61 | 5.42 | 38.72M |
| July 30, 2026 | 5.64 | 5.51 | 5.51 | 5.72 | 5.43 | 50.75M |
| July 29, 2026 | 5.78 | 5.73 | 5.73 | 5.83 | 5.58 | 61.77M |
| July 28, 2026 | 6 | 5.85 | 5.85 | 6.24 | 5.84 | 98.2M |
| July 27, 2026 | 5.4 | 6.12 | 6.12 | 6.12 | 5.37 | 94.09M |
| July 24, 2026 | 5.8 | 5.56 | 5.56 | 6.23 | 5.53 | 95.26M |
| July 23, 2026 | 5.25 | 5.92 | 5.92 | 5.92 | 5.17 | 82.15M |
| July 22, 2026 | 5.06 | 5.38 | 5.38 | 5.4 | 5.06 | 49.24M |
| July 21, 2026 | 5.26 | 5.17 | 5.17 | 5.26 | 4.94 | 51.36M |
| July 20, 2026 | 4.96 | 5.42 | 5.42 | 5.5 | 4.91 | 67.6M |
| July 17, 2026 | 4.79 | 5 | 5 | 5 | 4.77 | 46.34M |
| July 16, 2026 | 4.79 | 4.81 | 4.81 | 4.85 | 4.74 | 13.55M |
| July 15, 2026 | 4.69 | 4.79 | 4.79 | 4.84 | 4.65 | 16.06M |
| July 14, 2026 | 4.56 | 4.69 | 4.69 | 4.7 | 4.53 | 13.08M |
| July 13, 2026 | 4.69 | 4.59 | 4.59 | 4.73 | 4.56 | 14.04M |
| July 10, 2026 | 4.58 | 4.7 | 4.7 | 4.79 | 4.53 | 18.44M |
| July 09, 2026 | 4.58 | 4.6 | 4.6 | 4.65 | 4.5 | 14.61M |
| July 08, 2026 | 4.68 | 4.62 | 4.62 | 4.69 | 4.58 | 11.37M |
| July 07, 2026 | 4.83 | 4.67 | 4.67 | 4.84 | 4.64 | 17.36M |
| July 06, 2026 | 4.92 | 4.83 | 4.83 | 4.98 | 4.82 | 15.92M |
| July 03, 2026 | 4.81 | 4.91 | 4.91 | 4.94 | 4.79 | 16.18M |
| July 02, 2026 | 4.9 | 4.83 | 4.83 | 4.99 | 4.81 | 19.61M |
| July 01, 2026 | 4.81 | 4.91 | 4.91 | 4.97 | 4.76 | 19.24M |
| June 30, 2026 | 4.76 | 4.82 | 4.82 | 4.86 | 4.7 | 13.99M |
| June 29, 2026 | 4.75 | 4.79 | 4.79 | 4.83 | 4.63 | 17.18M |
| June 26, 2026 | 4.9 | 4.8 | 4.8 | 5.02 | 4.8 | 21.63M |
| June 25, 2026 | 5.07 | 4.88 | 4.88 | 5.07 | 4.84 | 19.51M |
| June 24, 2026 | 5.18 | 5.05 | 5.05 | 5.18 | 4.95 | 19.71M |
| June 23, 2026 | 5.22 | 5.16 | 5.16 | 5.29 | 5.13 | 19.48M |
| 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 |
AD
