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 ¥651.8 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥485.93, while ¥1000 invested 1 year ago would be worth ¥846.33. This corresponds to total returns of -34.82%, -51.41%, -15.37%, respectively, with annualized returns of -4.19%, -13.43%, -15.37%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
