CHN Energy Changyuan Electric Power Co., Ltd. (000966.SZ) SHZ

5.45

+0.24(+4.61%)

Updated at June 03 10:14AM

Currency In CNY

000966.SZ Historical Return

If you invested ¥1000 in CHN Energy Changyuan Electric Power Co., Ltd. (000966.SZ) 10 years ago, it would be worth ¥877.62 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥438.81, while ¥1000 invested 1 year ago would be worth ¥1,157.11. This corresponds to total returns of -12.24%, -56.12%, 15.71%, respectively, with annualized returns of -1.3%, -15.18%, 15.71%.

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

000966.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	5.24	5.21	5.21	5.3	5.08	140.52M
June 01, 2026	5.41	5.33	5.33	5.46	5.03	186.25M
May 29, 2026	5.22	5.4	5.4	5.51	5.17	215.57M
May 28, 2026	5.2	5.26	5.26	5.43	5.11	188.9M
May 27, 2026	5.13	5.24	5.24	5.37	5.12	198.16M
May 26, 2026	5.2	5.13	5.13	5.3	5.05	209.07M
May 25, 2026	4.71	5.21	5.21	5.21	4.7	202.04M
May 22, 2026	4.7	4.74	4.74	4.81	4.6	74.87M
May 21, 2026	4.82	4.7	4.7	4.86	4.66	91.33M
May 20, 2026	5.15	4.73	4.73	5.15	4.71	139.88M
May 19, 2026	4.89	5.09	5.09	5.12	4.83	118.59M
May 18, 2026	4.82	4.93	4.93	4.97	4.8	82.39M
May 15, 2026	4.89	4.87	4.87	4.93	4.72	119.18M
May 14, 2026	5.09	4.87	4.87	5.24	4.85	165.93M
May 13, 2026	4.94	5.09	5.09	5.26	4.92	178.03M
May 12, 2026	4.84	5.01	5.01	5.08	4.76	163.95M
May 11, 2026	4.74	4.84	4.84	4.85	4.7	90.76M
May 08, 2026	4.73	4.74	4.74	4.88	4.71	83.69M
May 07, 2026	4.65	4.77	4.77	4.8	4.64	100.39M
May 06, 2026	4.58	4.66	4.66	4.71	4.58	81.52M
April 30, 2026	4.63	4.56	4.56	4.65	4.54	71.76M
April 29, 2026	4.63	4.65	4.65	4.74	4.62	90.28M
April 28, 2026	4.55	4.67	4.67	4.7	4.51	100.39M
April 27, 2026	4.58	4.59	4.59	4.64	4.5	78.48M
April 24, 2026	4.64	4.59	4.59	4.74	4.52	127.11M
April 23, 2026	4.43	4.6	4.6	4.68	4.4	147.68M
April 22, 2026	4.31	4.43	4.43	4.45	4.31	55.77M
April 21, 2026	4.31	4.43	4.43	4.47	4.25	93.67M
April 20, 2026	4.26	4.33	4.33	4.33	4.24	54.69M
April 17, 2026	4.33	4.26	4.26	4.35	4.25	61.94M
April 16, 2026	4.34	4.34	4.34	4.36	4.31	48.45M
April 15, 2026	4.39	4.36	4.36	4.4	4.33	42.88M
April 14, 2026	4.42	4.38	4.38	4.45	4.35	50.3M
April 13, 2026	4.33	4.41	4.41	4.42	4.32	55.74M
April 10, 2026	4.35	4.35	4.35	4.39	4.32	49.99M
April 09, 2026	4.43	4.34	4.34	4.43	4.32	69.19M
April 08, 2026	4.42	4.46	4.46	4.47	4.39	72.92M
April 07, 2026	4.34	4.37	4.37	4.41	4.33	56.25M
April 03, 2026	4.49	4.34	4.34	4.53	4.32	89.76M
April 02, 2026	4.63	4.52	4.52	4.71	4.48	102.79M
April 01, 2026	4.77	4.65	4.65	4.79	4.62	113.86M
March 31, 2026	4.87	4.72	4.72	4.97	4.7	150.62M
March 30, 2026	5.35	4.96	4.96	5.39	4.96	203.14M
March 27, 2026	5.67	5.51	5.51	5.79	5.45	252.99M
March 26, 2026	5.52	5.87	5.87	5.95	5.37	368.02M
March 25, 2026	5.15	5.57	5.57	5.77	5.14	345.8M
March 24, 2026	5.01	5.25	5.25	5.25	4.9	251.07M
March 23, 2026	5.15	5.01	5.01	5.39	4.9	257.17M
March 20, 2026	4.87	5.15	5.15	5.39	4.86	281.19M
March 19, 2026	4.8	4.9	4.9	4.98	4.78	88.93M
March 18, 2026	4.82	4.85	4.85	4.99	4.8	78.05M
March 17, 2026	4.79	4.81	4.81	4.96	4.73	100.6M
March 16, 2026	4.97	4.8	4.8	4.99	4.77	85.28M
March 13, 2026	5.15	4.95	4.95	5.15	4.92	127.8M
March 12, 2026	4.98	5.17	5.17	5.22	4.95	138.68M
March 11, 2026	4.87	5	5	5.02	4.76	118.73M
March 10, 2026	4.76	4.9	4.86	4.96	4.76	52.48M
March 09, 2026	4.84	4.9	4.9	4.98	4.81	104.01M
March 06, 2026	4.76	4.85	4.85	4.89	4.76	72.1M
March 05, 2026	4.76	4.79	4.79	4.89	4.75	92.16M