Ning Xia Yin Xing Energy Co.,Ltd (000862.SZ) SHZ

7.01

+0.33(+4.94%)

Updated at April 23 02:49PM

Currency In CNY

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 ¥1,049.4 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,238.52, while ¥1000 invested 1 year ago would be worth ¥1,166.39. This corresponds to total returns of 4.94%, 23.85%, 16.64%, respectively, with annualized returns of 0.48%, 4.37%, 16.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000862.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 23, 2026	8.27	8.72	8.72	9.18	8.11	208.23M
March 20, 2026	7.57	8.44	8.44	8.44	7.5	140.63M
March 19, 2026	7.36	7.67	7.67	7.88	7.32	85.16M
March 18, 2026	7.36	7.54	7.54	7.77	7.33	64.23M
March 17, 2026	7.3	7.29	7.29	7.59	7.2	58.75M
March 16, 2026	7.49	7.32	7.32	7.57	7.26	56.75M
March 13, 2026	7.8	7.57	7.57	7.82	7.4	78.01M
March 12, 2026	8	7.91	7.91	8.07	7.67	111.94M
March 11, 2026	8	8.2	8.2	8.31	7.68	137.22M
March 10, 2026	7.4	8.04	8.1	8.36	7.4	110.91M
March 09, 2026	7.51	8.36	8.36	8.36	7.51	107.65M
March 06, 2026	7.4	7.6	7.6	7.69	7.2	145.37M
March 05, 2026	7.92	7.31	7.31	7.93	7.24	168.86M
March 04, 2026	6.58	6.9	7.34	6.95	6.54	40.01M
March 03, 2026	6.84	6.67	6.67	6.95	6.67	48.79M
March 02, 2026	7	6.79	6.79	7.03	6.73	53.22M
February 27, 2026	6.58	6.88	6.88	7.03	6.54	73.55M
February 26, 2026	6.42	6.63	6.63	6.84	6.4	52.88M
February 25, 2026	6.37	6.42	6.42	6.49	6.37	23.14M
February 24, 2026	6.24	6.38	6.38	6.4	6.22	26.05M
February 13, 2026	6.34	6.18	6.18	6.35	6.17	22.73M
February 12, 2026	6.39	6.35	6.35	6.48	6.29	19.62M
February 11, 2026	6.27	6.28	6.28	6.39	6.25	13.17M
February 10, 2026	6.39	6.26	6.26	6.39	6.25	17.5M
February 09, 2026	6.33	6.38	6.38	6.41	6.3	16.12M
February 06, 2026	6.2	6.31	6.31	6.38	6.16	19.78M
February 05, 2026	6.5	6.22	6.22	6.53	6.22	29.92M
February 04, 2026	6.39	6.5	6.5	6.71	6.37	41.67M
February 03, 2026	6.29	6.39	6.39	6.4	6.26	22.05M
February 02, 2026	6.2	6.25	6.25	6.43	6.18	22.01M
January 30, 2026	6.19	6.26	6.26	6.29	6.07	20.19M
January 29, 2026	6.32	6.21	6.21	6.34	6.18	19.48M
January 28, 2026	6.28	6.35	6.35	6.36	6.25	16.43M
January 27, 2026	6.4	6.33	6.33	6.41	6.2	23.81M
January 26, 2026	6.38	6.42	6.42	6.48	6.3	23.29M
January 23, 2026	6.33	6.4	6.4	6.42	6.32	20.18M
January 22, 2026	6.26	6.31	6.31	6.32	6.23	15.21M
January 21, 2026	6.36	6.25	6.25	6.37	6.21	23.97M