Jizhong Energy Resources Co., Ltd. (000937.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000937.SZ Historical Return
If you invested ¥1000 in Jizhong Energy Resources Co., Ltd. (000937.SZ) 10 years ago, it would be worth ¥1,440.73 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,097.35, while ¥1000 invested 1 year ago would be worth ¥777.05. This corresponds to total returns of 44.07%, 109.73%, -22.3%, respectively, with annualized returns of 3.72%, 15.96%, -22.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000937.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.72 | 4.74 | 4.74 | 4.76 | 4.65 | 24.53M |
| July 30, 2026 | 4.79 | 4.75 | 4.75 | 4.83 | 4.72 | 18.56M |
| July 29, 2026 | 4.64 | 4.78 | 4.78 | 4.8 | 4.63 | 25.53M |
| July 28, 2026 | 4.75 | 4.64 | 4.64 | 4.75 | 4.56 | 26.49M |
| July 27, 2026 | 4.76 | 4.76 | 4.76 | 4.8 | 4.71 | 23.33M |
| July 24, 2026 | 4.89 | 4.8 | 4.8 | 4.98 | 4.77 | 34.38M |
| July 23, 2026 | 4.72 | 4.87 | 4.87 | 4.88 | 4.69 | 31.75M |
| July 22, 2026 | 4.68 | 4.72 | 4.72 | 4.75 | 4.61 | 29.02M |
| July 21, 2026 | 4.6 | 4.67 | 4.67 | 4.74 | 4.55 | 35.69M |
| July 20, 2026 | 4.46 | 4.62 | 4.62 | 4.65 | 4.46 | 31.21M |
| July 17, 2026 | 4.5 | 4.49 | 4.49 | 4.59 | 4.47 | 29.07M |
| July 16, 2026 | 4.49 | 4.5 | 4.5 | 4.54 | 4.43 | 19.63M |
| July 15, 2026 | 4.41 | 4.49 | 4.49 | 4.52 | 4.37 | 17.75M |
| July 14, 2026 | 4.31 | 4.42 | 4.42 | 4.45 | 4.29 | 19.5M |
| July 13, 2026 | 4.25 | 4.32 | 4.32 | 4.34 | 4.22 | 13.82M |
| July 10, 2026 | 4.18 | 4.24 | 4.24 | 4.26 | 4.13 | 15.93M |
| July 09, 2026 | 4.26 | 4.21 | 4.21 | 4.29 | 4.19 | 12.79M |
| July 08, 2026 | 4.22 | 4.28 | 4.28 | 4.34 | 4.22 | 15.91M |
| July 07, 2026 | 4.43 | 4.25 | 4.25 | 4.44 | 4.22 | 20.42M |
| July 06, 2026 | 4.29 | 4.43 | 4.43 | 4.46 | 4.22 | 28.95M |
| July 03, 2026 | 4.18 | 4.27 | 4.27 | 4.32 | 4.17 | 18.35M |
| July 02, 2026 | 4.09 | 4.17 | 4.17 | 4.19 | 4.07 | 20.63M |
| July 01, 2026 | 3.97 | 4.07 | 4.07 | 4.11 | 3.94 | 19.8M |
| June 30, 2026 | 4 | 3.98 | 3.98 | 4.02 | 3.93 | 14.35M |
| June 29, 2026 | 3.89 | 4.01 | 4.01 | 4.04 | 3.81 | 22.37M |
| June 26, 2026 | 4.04 | 3.89 | 3.89 | 4.06 | 3.87 | 27.59M |
| June 25, 2026 | 4.2 | 4.06 | 4.06 | 4.21 | 4.04 | 27.8M |
| June 24, 2026 | 4.41 | 4.23 | 4.23 | 4.44 | 4.21 | 23.35M |
| June 23, 2026 | 4.44 | 4.41 | 4.41 | 4.52 | 4.4 | 22.58M |
| June 22, 2026 | 4.44 | 4.48 | 4.48 | 4.54 | 4.34 | 23.54M |
| June 18, 2026 | 5.38 | 4.47 | 4.47 | 5.38 | 4.38 | 29.94M |
| June 17, 2026 | 4.73 | 4.63 | 4.63 | 4.73 | 4.6 | 21.45M |
| June 16, 2026 | 5.4 | 5.25 | 5.25 | 5.43 | 5.23 | 37.52M |
| June 15, 2026 | 5.54 | 5.44 | 5.44 | 5.56 | 5.38 | 34.06M |
| June 12, 2026 | 5.38 | 5.58 | 5.58 | 5.58 | 5.32 | 34.11M |
| June 11, 2026 | 5.25 | 5.38 | 5.38 | 5.43 | 5.24 | 31.01M |
| June 10, 2026 | 5.46 | 5.25 | 5.25 | 5.48 | 5.23 | 47.33M |
| June 09, 2026 | 5.63 | 5.52 | 5.52 | 5.68 | 5.42 | 30.78M |
| June 08, 2026 | 5.81 | 5.7 | 5.7 | 5.85 | 5.66 | 33.87M |
| June 05, 2026 | 5.77 | 5.85 | 5.85 | 5.92 | 5.74 | 43.95M |
| June 04, 2026 | 5.67 | 5.81 | 5.81 | 5.87 | 5.66 | 61.01M |
| June 03, 2026 | 5.56 | 5.68 | 5.68 | 5.73 | 5.49 | 47.42M |
| June 02, 2026 | 5.63 | 5.59 | 5.59 | 5.7 | 5.58 | 40.09M |
| June 01, 2026 | 5.46 | 5.65 | 5.65 | 5.66 | 5.39 | 56.93M |
| May 29, 2026 | 5.42 | 5.44 | 5.44 | 5.53 | 5.37 | 27.96M |
| May 28, 2026 | 5.34 | 5.4 | 5.4 | 5.45 | 5.32 | 15.17M |
| May 27, 2026 | 5.41 | 5.34 | 5.34 | 5.44 | 5.31 | 18.27M |
| May 26, 2026 | 5.45 | 5.45 | 5.45 | 5.49 | 5.4 | 14.9M |
| May 25, 2026 | 5.47 | 5.52 | 5.52 | 5.63 | 5.46 | 28.87M |
| May 22, 2026 | 5.38 | 5.37 | 5.37 | 5.41 | 5.33 | 10.81M |
| May 21, 2026 | 5.42 | 5.38 | 5.38 | 5.45 | 5.37 | 11.18M |
| May 20, 2026 | 5.47 | 5.43 | 5.43 | 5.48 | 5.42 | 8.8M |
| May 19, 2026 | 5.44 | 5.46 | 5.46 | 5.48 | 5.43 | 9.6M |
| May 18, 2026 | 5.42 | 5.46 | 5.46 | 5.48 | 5.37 | 15.86M |
| May 15, 2026 | 5.47 | 5.43 | 5.43 | 5.48 | 5.41 | 19.85M |
| May 14, 2026 | 5.52 | 5.47 | 5.47 | 5.53 | 5.45 | 23.2M |
| May 13, 2026 | 5.55 | 5.53 | 5.53 | 5.59 | 5.51 | 25.79M |
| May 12, 2026 | 5.67 | 5.51 | 5.51 | 5.68 | 5.5 | 42.75M |
| May 11, 2026 | 5.72 | 5.66 | 5.66 | 5.78 | 5.64 | 44.82M |
| May 08, 2026 | 5.65 | 5.81 | 5.81 | 5.9 | 5.62 | 63.44M |
AD
