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 ¥1,480.39 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥922.61, while ¥1000 invested 1 year ago would be worth ¥762.63. This corresponds to total returns of 48.04%, -7.74%, -23.74%, respectively, with annualized returns of 4%, -1.6%, -23.74%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 4.77 | 4.6 | 4.6 | 4.81 | 4.56 | 82.89M |
| September 09, 2026 | 4.98 | 4.8 | 4.8 | 4.98 | 4.75 | 65.12M |
| September 08, 2026 | 4.72 | 4.82 | 4.82 | 4.84 | 4.7 | 36.73M |
| September 07, 2026 | 4.86 | 4.71 | 4.71 | 4.89 | 4.66 | 39.3M |
| September 04, 2026 | 4.98 | 4.85 | 4.85 | 5 | 4.83 | 36.34M |
| September 03, 2026 | 5.04 | 4.98 | 4.98 | 5.13 | 4.96 | 38.3M |
| September 02, 2026 | 5.35 | 5.03 | 5.03 | 5.39 | 5.01 | 57.44M |
| September 01, 2026 | 5.39 | 5.32 | 5.32 | 5.54 | 5.3 | 67.24M |
| August 31, 2026 | 5.27 | 5.4 | 5.4 | 5.44 | 5.24 | 60.28M |
| August 28, 2026 | 5.13 | 5.27 | 5.27 | 5.29 | 5.1 | 56.55M |
| August 27, 2026 | 4.96 | 5.14 | 5.14 | 5.15 | 4.94 | 52.87M |
| August 26, 2026 | 4.83 | 4.94 | 4.94 | 4.96 | 4.82 | 30.52M |
| August 25, 2026 | 4.81 | 4.86 | 4.86 | 4.92 | 4.8 | 26.21M |
| August 24, 2026 | 4.72 | 4.82 | 4.82 | 4.84 | 4.71 | 34.69M |
| August 21, 2026 | 4.67 | 4.7 | 4.7 | 4.75 | 4.65 | 21.61M |
| August 20, 2026 | 4.59 | 4.69 | 4.69 | 4.71 | 4.58 | 27.37M |
| August 19, 2026 | 4.62 | 4.63 | 4.63 | 4.68 | 4.57 | 23.67M |
| August 18, 2026 | 4.64 | 4.6 | 4.6 | 4.68 | 4.59 | 20.91M |
| August 17, 2026 | 4.7 | 4.66 | 4.66 | 4.74 | 4.64 | 13.17M |
| August 14, 2026 | 4.63 | 4.7 | 4.7 | 4.72 | 4.6 | 15.51M |
| August 13, 2026 | 4.7 | 4.65 | 4.65 | 4.7 | 4.62 | 11.38M |
| August 12, 2026 | 4.71 | 4.69 | 4.69 | 4.76 | 4.68 | 12.95M |
| August 11, 2026 | 4.8 | 4.75 | 4.75 | 4.8 | 4.69 | 16.89M |
| August 10, 2026 | 4.68 | 4.74 | 4.74 | 4.78 | 4.65 | 18.98M |
| August 07, 2026 | 4.7 | 4.68 | 4.68 | 4.73 | 4.59 | 24.62M |
| August 06, 2026 | 4.59 | 4.74 | 4.74 | 4.74 | 4.59 | 30.54M |
| August 05, 2026 | 4.66 | 4.61 | 4.61 | 4.69 | 4.57 | 23.79M |
| August 04, 2026 | 4.77 | 4.67 | 4.67 | 4.78 | 4.65 | 18.63M |
| August 03, 2026 | 4.71 | 4.75 | 4.75 | 4.83 | 4.7 | 21.61M |
| 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 |
AD
