Jizhong Energy Resources Co., Ltd. (000937.SZ) SHZ
5.59
-0.06(-1.06%)
Currency In CNY
- 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 ¥2,003.58 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,378.72, while ¥1000 invested 1 year ago would be worth ¥923.97. This corresponds to total returns of 100.36%, 137.87%, -7.6%, respectively, with annualized returns of 7.19%, 18.91%, -7.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000937.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 5.68 | 5.65 | 5.65 | 5.75 | 5.55 | 36.08M |
| May 06, 2026 | 5.62 | 5.69 | 5.69 | 5.7 | 5.57 | 27.61M |
| April 30, 2026 | 5.68 | 5.62 | 5.62 | 5.69 | 5.57 | 27.88M |
| April 29, 2026 | 5.71 | 5.69 | 5.69 | 5.73 | 5.61 | 28.88M |
| April 28, 2026 | 5.65 | 5.77 | 5.77 | 5.79 | 5.65 | 25.06M |
| April 27, 2026 | 5.63 | 5.66 | 5.66 | 5.69 | 5.6 | 15.94M |
| April 24, 2026 | 5.68 | 5.65 | 5.65 | 5.71 | 5.62 | 19.78M |
| April 23, 2026 | 5.56 | 5.68 | 5.68 | 5.7 | 5.54 | 29.79M |
| April 22, 2026 | 5.55 | 5.57 | 5.57 | 5.6 | 5.52 | 16.8M |
| April 21, 2026 | 5.46 | 5.54 | 5.54 | 5.55 | 5.45 | 18.3M |
| April 20, 2026 | 5.51 | 5.46 | 5.46 | 5.53 | 5.45 | 19.35M |
| April 17, 2026 | 5.55 | 5.53 | 5.53 | 5.56 | 5.52 | 10.87M |
| April 16, 2026 | 5.52 | 5.55 | 5.55 | 5.56 | 5.52 | 13.79M |
| April 15, 2026 | 5.55 | 5.53 | 5.53 | 5.56 | 5.5 | 12M |
| April 14, 2026 | 5.58 | 5.57 | 5.57 | 5.59 | 5.52 | 14.73M |
| April 13, 2026 | 5.55 | 5.57 | 5.57 | 5.63 | 5.52 | 17.5M |
| April 10, 2026 | 5.52 | 5.55 | 5.55 | 5.58 | 5.49 | 17.45M |
| April 09, 2026 | 5.55 | 5.49 | 5.49 | 5.58 | 5.48 | 17.92M |
| April 08, 2026 | 5.5 | 5.56 | 5.56 | 5.56 | 5.47 | 26.76M |
| April 07, 2026 | 5.5 | 5.58 | 5.58 | 5.58 | 5.41 | 22.13M |
| April 03, 2026 | 5.65 | 5.49 | 5.49 | 5.65 | 5.46 | 24.56M |
| April 02, 2026 | 5.71 | 5.65 | 5.65 | 5.76 | 5.62 | 27.06M |
| April 01, 2026 | 5.75 | 5.71 | 5.71 | 5.78 | 5.68 | 22.72M |
| March 31, 2026 | 5.9 | 5.74 | 5.74 | 5.93 | 5.72 | 34.44M |
| March 30, 2026 | 5.91 | 5.92 | 5.92 | 6.02 | 5.86 | 34.92M |
| March 27, 2026 | 5.88 | 5.9 | 5.9 | 5.95 | 5.84 | 27.93M |
| March 26, 2026 | 5.87 | 5.91 | 5.91 | 5.92 | 5.8 | 35.44M |
| March 25, 2026 | 5.8 | 5.88 | 5.88 | 5.93 | 5.66 | 41.65M |
| March 24, 2026 | 5.7 | 5.85 | 5.85 | 5.88 | 5.66 | 39.02M |
| March 23, 2026 | 5.82 | 5.78 | 5.78 | 5.91 | 5.75 | 55.88M |
| March 20, 2026 | 5.8 | 5.75 | 5.75 | 5.88 | 5.7 | 35.75M |
| March 19, 2026 | 5.81 | 5.84 | 5.84 | 5.87 | 5.77 | 31.5M |
| March 18, 2026 | 5.8 | 5.77 | 5.77 | 5.88 | 5.71 | 30.73M |
| March 17, 2026 | 5.85 | 5.81 | 5.81 | 5.91 | 5.79 | 29.89M |
| March 16, 2026 | 5.97 | 5.86 | 5.86 | 6.03 | 5.84 | 40.49M |
| March 13, 2026 | 6.02 | 5.96 | 5.96 | 6.07 | 5.95 | 46.39M |
| March 12, 2026 | 5.87 | 6.01 | 6.01 | 6.11 | 5.81 | 82.33M |
| March 11, 2026 | 5.72 | 5.81 | 5.81 | 5.83 | 5.62 | 42.92M |
| March 10, 2026 | 5.76 | 5.73 | 5.73 | 5.83 | 5.71 | 28.12M |
| March 09, 2026 | 6.02 | 5.87 | 5.87 | 6.05 | 5.85 | 70.7M |
| March 06, 2026 | 5.76 | 5.76 | 5.76 | 5.79 | 5.68 | 30.89M |
| March 05, 2026 | 5.88 | 5.81 | 5.81 | 5.88 | 5.7 | 39.83M |
| March 04, 2026 | 5.65 | 5.85 | 5.9 | 5.89 | 5.65 | 37.29M |
