CHN Energy Changyuan Electric Power Co., Ltd. (000966.SZ) SHZ
5.35
+0.14(+2.69%)
Currency In CNY
- 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 ¥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 |
