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 ¥521.88 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥615.48, while ¥1000 invested 1 year ago would be worth ¥774.35. This corresponds to total returns of -47.81%, -38.45%, -22.56%, respectively, with annualized returns of -6.3%, -9.25%, -22.56%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.77 | 4.76 | 4.76 | 4.81 | 4.73 | 5.9M |
| November 10, 2026 | 4.82 | 4.75 | 4.75 | 4.83 | 4.75 | 7.09M |
| November 09, 2026 | 4.85 | 4.79 | 4.79 | 4.92 | 4.79 | 9.97M |
| November 06, 2026 | 4.7 | 4.83 | 4.83 | 4.91 | 4.68 | 12.75M |
| November 05, 2026 | 4.7 | 4.82 | 4.82 | 4.84 | 4.7 | 11.64M |
| November 04, 2026 | 4.71 | 4.71 | 4.71 | 4.75 | 4.62 | 10.52M |
| November 03, 2026 | 4.64 | 4.71 | 4.71 | 4.76 | 4.63 | 9M |
| November 02, 2026 | 4.54 | 4.64 | 4.64 | 4.64 | 4.52 | 9.34M |
| October 30, 2026 | 4.65 | 4.54 | 4.54 | 4.69 | 4.54 | 9.78M |
| October 29, 2026 | 4.71 | 4.66 | 4.66 | 4.74 | 4.64 | 7.21M |
| October 28, 2026 | 4.75 | 4.71 | 4.71 | 4.77 | 4.69 | 7.84M |
| October 27, 2026 | 4.88 | 4.73 | 4.73 | 4.89 | 4.73 | 11.56M |
| October 26, 2026 | 4.89 | 4.9 | 4.9 | 4.95 | 4.83 | 7.64M |
| October 23, 2026 | 4.88 | 4.91 | 4.91 | 4.93 | 4.71 | 12.98M |
| October 22, 2026 | 5.02 | 4.9 | 4.9 | 5.04 | 4.87 | 10.21M |
| October 21, 2026 | 5.04 | 5.02 | 5.02 | 5.1 | 5 | 6.37M |
| October 20, 2026 | 5.09 | 5.05 | 5.05 | 5.13 | 4.97 | 10.18M |
| October 19, 2026 | 5.13 | 5.09 | 5.09 | 5.16 | 5.04 | 9.59M |
| October 16, 2026 | 5.16 | 5.13 | 5.13 | 5.23 | 5.1 | 10.94M |
| October 15, 2026 | 5.16 | 5.13 | 5.13 | 5.2 | 5.08 | 12.14M |
| October 14, 2026 | 5.27 | 5.24 | 5.24 | 5.34 | 5.22 | 9.52M |
| October 13, 2026 | 5.26 | 5.28 | 5.28 | 5.3 | 5.18 | 13.77M |
| October 12, 2026 | 5.35 | 5.3 | 5.3 | 5.45 | 5.29 | 13.32M |
| October 09, 2026 | 5.45 | 5.37 | 5.37 | 5.46 | 5.22 | 15.36M |
| October 08, 2026 | 5.32 | 5.45 | 5.45 | 5.48 | 5.32 | 16.54M |
| September 30, 2026 | 5.39 | 5.34 | 5.34 | 5.41 | 5.3 | 10.1M |
| September 29, 2026 | 5.23 | 5.32 | 5.32 | 5.4 | 5.21 | 13.51M |
| September 28, 2026 | 5.23 | 5.24 | 5.24 | 5.28 | 5.19 | 14.81M |
| September 24, 2026 | 5.28 | 5.23 | 5.23 | 5.3 | 5.19 | 9M |
| September 23, 2026 | 5.49 | 5.26 | 5.26 | 5.49 | 5.25 | 18.56M |
| September 22, 2026 | 5.49 | 5.48 | 5.48 | 5.55 | 5.44 | 15.17M |
| September 21, 2026 | 5.6 | 5.54 | 5.54 | 5.64 | 5.52 | 17.91M |
| September 18, 2026 | 5.51 | 5.62 | 5.62 | 5.68 | 5.49 | 23.98M |
| September 17, 2026 | 5.64 | 5.51 | 5.51 | 5.64 | 5.38 | 26.55M |
| September 16, 2026 | 5.51 | 5.65 | 5.65 | 5.8 | 5.51 | 26.08M |
| September 15, 2026 | 5.51 | 5.62 | 5.62 | 5.72 | 5.5 | 29.28M |
| September 11, 2026 | 5.26 | 5.62 | 5.62 | 5.73 | 5.26 | 46.63M |
| September 10, 2026 | 5.26 | 5.54 | 5.54 | 5.59 | 5.26 | 33.17M |
| September 09, 2026 | 5.44 | 5.45 | 5.45 | 5.45 | 5.35 | 14.77M |
| September 08, 2026 | 5.27 | 5.46 | 5.46 | 5.48 | 5.26 | 20.74M |
| September 07, 2026 | 5.25 | 5.29 | 5.29 | 5.3 | 5.23 | 7.35M |
| September 04, 2026 | 5.26 | 5.25 | 5.25 | 5.35 | 5.23 | 11.5M |
| September 03, 2026 | 5.31 | 5.26 | 5.26 | 5.37 | 5.26 | 9.17M |
| September 02, 2026 | 5.36 | 5.31 | 5.31 | 5.37 | 5.28 | 10.04M |
| September 01, 2026 | 5.25 | 5.35 | 5.35 | 5.38 | 5.24 | 15.97M |
| August 31, 2026 | 5.24 | 5.26 | 5.26 | 5.28 | 5.18 | 9.66M |
| August 28, 2026 | 5.25 | 5.29 | 5.29 | 5.31 | 5.22 | 10.61M |
| August 27, 2026 | 5.29 | 5.27 | 5.27 | 5.31 | 5.21 | 11.69M |
| August 26, 2026 | 5.18 | 5.31 | 5.31 | 5.34 | 5.18 | 14.37M |
| August 25, 2026 | 5.13 | 5.22 | 5.22 | 5.25 | 5.1 | 15.32M |
| August 24, 2026 | 5.14 | 5.15 | 5.15 | 5.2 | 5.08 | 10.03M |
| 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 |
AD
