CHN Energy Changyuan Electric Power Co., Ltd. (000966.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥746.43 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 ¥465.48, while ¥1000 invested 1 year ago would be worth ¥939.33. This corresponds to total returns of -25.36%, -53.45%, -6.07%, respectively, with annualized returns of -2.88%, -14.19%, -6.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000966.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.13 | 4.18 | 4.18 | 4.22 | 4.06 | 64.45M |
| September 10, 2026 | 4.14 | 4.17 | 4.17 | 4.21 | 4.09 | 61.42M |
| September 09, 2026 | 4.06 | 4.14 | 4.14 | 4.16 | 4.04 | 52.05M |
| September 08, 2026 | 4.01 | 4.05 | 4.05 | 4.07 | 3.99 | 35.29M |
| September 07, 2026 | 4.02 | 4.01 | 4.01 | 4.03 | 3.99 | 22.18M |
| September 04, 2026 | 4.02 | 4.02 | 4.02 | 4.08 | 4 | 33.99M |
| September 03, 2026 | 4.03 | 4.01 | 4.01 | 4.08 | 4.01 | 23.46M |
| September 02, 2026 | 4.06 | 4.05 | 4.05 | 4.08 | 4.02 | 23.23M |
| September 01, 2026 | 4.01 | 4.08 | 4.08 | 4.11 | 4 | 39.22M |
| August 31, 2026 | 4.05 | 4.02 | 4.02 | 4.06 | 3.98 | 26.44M |
| August 28, 2026 | 4.04 | 4.06 | 4.06 | 4.09 | 4 | 27.67M |
| August 27, 2026 | 4.07 | 4.04 | 4.04 | 4.08 | 4 | 38.67M |
| August 26, 2026 | 4.01 | 4.09 | 4.09 | 4.11 | 3.99 | 40.05M |
| August 25, 2026 | 3.97 | 4.01 | 4.01 | 4.02 | 3.96 | 26.85M |
| August 24, 2026 | 3.97 | 3.98 | 3.98 | 4 | 3.94 | 28.56M |
| August 21, 2026 | 3.94 | 3.97 | 3.97 | 3.99 | 3.91 | 28.06M |
| August 20, 2026 | 4.01 | 3.96 | 3.96 | 4.04 | 3.92 | 39.94M |
| August 19, 2026 | 4.04 | 4.01 | 4.01 | 4.09 | 3.99 | 36.77M |
| August 18, 2026 | 4.09 | 4.05 | 4.05 | 4.1 | 4.03 | 31.31M |
| August 17, 2026 | 4.11 | 4.1 | 4.1 | 4.12 | 4.03 | 40.17M |
| August 14, 2026 | 4.27 | 4.12 | 4.12 | 4.28 | 4.1 | 62.52M |
| August 13, 2026 | 4.23 | 4.26 | 4.26 | 4.29 | 4.19 | 58.15M |
| August 12, 2026 | 4.23 | 4.23 | 4.23 | 4.27 | 4.17 | 33.2M |
| August 11, 2026 | 4.22 | 4.23 | 4.23 | 4.27 | 4.16 | 35.95M |
| August 10, 2026 | 4.18 | 4.23 | 4.23 | 4.24 | 4.15 | 45.28M |
| August 07, 2026 | 4.18 | 4.18 | 4.18 | 4.2 | 4.1 | 46.25M |
| August 06, 2026 | 4.27 | 4.21 | 4.21 | 4.28 | 4.15 | 60.2M |
| August 05, 2026 | 4.33 | 4.29 | 4.29 | 4.35 | 4.25 | 48.83M |
| August 04, 2026 | 4.45 | 4.35 | 4.35 | 4.46 | 4.34 | 44.96M |
| August 03, 2026 | 4.28 | 4.4 | 4.4 | 4.4 | 4.26 | 58.58M |
| July 31, 2026 | 4.25 | 4.28 | 4.28 | 4.33 | 4.25 | 40.2M |
| July 30, 2026 | 4.31 | 4.27 | 4.27 | 4.34 | 4.24 | 46.56M |
| July 29, 2026 | 4.27 | 4.31 | 4.31 | 4.35 | 4.23 | 52.65M |
| July 28, 2026 | 4.33 | 4.27 | 4.27 | 4.34 | 4.24 | 48.83M |
| July 27, 2026 | 4.13 | 4.33 | 4.33 | 4.44 | 4.12 | 80.16M |
| July 24, 2026 | 4.35 | 4.15 | 4.15 | 4.4 | 4.15 | 76.57M |
| July 23, 2026 | 4.28 | 4.37 | 4.37 | 4.4 | 4.25 | 87.74M |
| July 22, 2026 | 4.18 | 4.31 | 4.31 | 4.35 | 4.15 | 97.92M |
| July 21, 2026 | 4.38 | 4.22 | 4.22 | 4.39 | 4.18 | 125.68M |
| July 20, 2026 | 4.3 | 4.48 | 4.48 | 4.51 | 4.15 | 152.99M |
| July 17, 2026 | 4.12 | 4.34 | 4.34 | 4.47 | 4.1 | 134.62M |
| July 16, 2026 | 4 | 4.15 | 4.15 | 4.17 | 3.99 | 81.96M |
| July 15, 2026 | 3.9 | 4.04 | 4.04 | 4.04 | 3.86 | 73.09M |
| July 14, 2026 | 3.79 | 3.87 | 3.87 | 3.88 | 3.78 | 51.45M |
| July 13, 2026 | 3.77 | 3.82 | 3.82 | 3.83 | 3.76 | 51M |
| July 10, 2026 | 3.69 | 3.78 | 3.78 | 3.83 | 3.68 | 53.85M |
| July 09, 2026 | 3.76 | 3.71 | 3.71 | 3.79 | 3.67 | 47.76M |
| July 08, 2026 | 3.8 | 3.77 | 3.77 | 3.83 | 3.75 | 33.23M |
| July 07, 2026 | 3.91 | 3.8 | 3.8 | 3.91 | 3.77 | 49.48M |
| July 06, 2026 | 3.96 | 3.92 | 3.92 | 3.98 | 3.9 | 48.08M |
| July 03, 2026 | 3.97 | 3.99 | 3.99 | 4.02 | 3.95 | 46.04M |
| July 02, 2026 | 3.97 | 3.98 | 3.98 | 4.05 | 3.96 | 58.99M |
| July 01, 2026 | 3.92 | 3.98 | 3.98 | 4.02 | 3.88 | 61.36M |
| June 30, 2026 | 3.94 | 3.92 | 3.92 | 3.96 | 3.88 | 42.02M |
| June 29, 2026 | 3.92 | 3.96 | 3.96 | 3.99 | 3.84 | 62.56M |
| June 26, 2026 | 4.07 | 3.96 | 3.96 | 4.16 | 3.95 | 81.06M |
| June 25, 2026 | 4.18 | 4.06 | 4.06 | 4.18 | 4.05 | 76.07M |
| June 24, 2026 | 4.31 | 4.2 | 4.2 | 4.33 | 4.18 | 73.84M |
| June 23, 2026 | 4.34 | 4.32 | 4.32 | 4.42 | 4.28 | 81.87M |
| June 22, 2026 | 4.47 | 4.38 | 4.38 | 4.54 | 4.3 | 99.64M |
AD
