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 ¥633.39 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥504.8, while ¥1000 invested 1 year ago would be worth ¥808.79. This corresponds to total returns of -36.66%, -49.52%, -19.12%, respectively, with annualized returns of -4.46%, -12.77%, -19.12%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 3.73 | 3.68 | 3.68 | 3.74 | 3.67 | 21.58M |
| November 11, 2026 | 3.76 | 3.73 | 3.73 | 3.76 | 3.71 | 17.17M |
| November 10, 2026 | 3.79 | 3.76 | 3.76 | 3.8 | 3.75 | 17.73M |
| November 09, 2026 | 3.82 | 3.79 | 3.79 | 3.84 | 3.78 | 17.24M |
| November 06, 2026 | 3.77 | 3.81 | 3.81 | 3.85 | 3.75 | 26.6M |
| November 05, 2026 | 3.79 | 3.81 | 3.81 | 3.83 | 3.79 | 21.94M |
| November 04, 2026 | 3.79 | 3.8 | 3.8 | 3.83 | 3.74 | 32.38M |
| November 03, 2026 | 3.66 | 3.8 | 3.8 | 3.8 | 3.65 | 37.3M |
| November 02, 2026 | 3.64 | 3.67 | 3.67 | 3.68 | 3.62 | 26.12M |
| October 30, 2026 | 3.62 | 3.64 | 3.64 | 3.69 | 3.61 | 26.01M |
| October 29, 2026 | 3.76 | 3.67 | 3.67 | 3.77 | 3.59 | 46.15M |
| October 28, 2026 | 3.76 | 3.78 | 3.78 | 3.81 | 3.76 | 16.43M |
| October 27, 2026 | 3.83 | 3.76 | 3.76 | 3.86 | 3.76 | 17.85M |
| October 26, 2026 | 3.81 | 3.84 | 3.84 | 3.85 | 3.78 | 22.77M |
| October 23, 2026 | 3.79 | 3.81 | 3.81 | 3.82 | 3.72 | 30.65M |
| October 22, 2026 | 3.85 | 3.8 | 3.8 | 3.87 | 3.78 | 25.12M |
| October 21, 2026 | 3.86 | 3.86 | 3.86 | 3.88 | 3.84 | 16.36M |
| October 20, 2026 | 3.9 | 3.87 | 3.87 | 3.93 | 3.83 | 27.87M |
| October 19, 2026 | 3.9 | 3.91 | 3.91 | 3.93 | 3.86 | 21.65M |
| October 16, 2026 | 3.89 | 3.9 | 3.9 | 3.94 | 3.86 | 29.51M |
| October 15, 2026 | 3.98 | 3.88 | 3.88 | 3.98 | 3.86 | 41.3M |
| October 14, 2026 | 3.95 | 4 | 4 | 4.04 | 3.94 | 33.51M |
| October 13, 2026 | 3.99 | 3.96 | 3.96 | 4.01 | 3.93 | 27.07M |
| October 12, 2026 | 4.02 | 4 | 4 | 4.08 | 3.99 | 36.59M |
| October 09, 2026 | 4.04 | 4.02 | 4.02 | 4.07 | 4 | 31.07M |
| October 08, 2026 | 3.98 | 4.05 | 4.05 | 4.06 | 3.97 | 39.85M |
| September 30, 2026 | 3.96 | 3.98 | 3.98 | 3.99 | 3.93 | 23.44M |
| September 29, 2026 | 3.92 | 3.95 | 3.95 | 4.01 | 3.9 | 32.65M |
| September 28, 2026 | 3.9 | 3.95 | 3.95 | 3.97 | 3.89 | 33.43M |
| September 24, 2026 | 3.89 | 3.9 | 3.9 | 3.93 | 3.86 | 23.81M |
| September 23, 2026 | 4.03 | 3.9 | 3.9 | 4.03 | 3.89 | 49.8M |
| September 22, 2026 | 4.03 | 4.03 | 4.03 | 4.06 | 4.01 | 26.07M |
| September 21, 2026 | 4.05 | 4.06 | 4.06 | 4.07 | 4.03 | 24.8M |
| September 18, 2026 | 4.03 | 4.06 | 4.06 | 4.12 | 4.01 | 42.04M |
| September 17, 2026 | 4.12 | 4.04 | 4.04 | 4.13 | 3.99 | 52.47M |
| September 16, 2026 | 4.13 | 4.14 | 4.14 | 4.18 | 4.1 | 41.11M |
| September 15, 2026 | 4.16 | 4.13 | 4.13 | 4.21 | 4.1 | 41.51M |
| 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 |
AD
