Shanxi Blue Flame Holding Company Limited (000968.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000968.SZ Historical Return
If you invested ¥1000 in Shanxi Blue Flame Holding Company Limited (000968.SZ) 10 years ago, it would be worth ¥639.02 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥812.66, while ¥1000 invested 1 year ago would be worth ¥857.33. This corresponds to total returns of -36.1%, -18.73%, -14.27%, respectively, with annualized returns of -4.38%, -4.06%, -14.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000968.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 6.59 | 6.47 | 6.47 | 6.59 | 6.43 | 20.45M |
| November 09, 2026 | 6.63 | 6.59 | 6.59 | 6.77 | 6.58 | 26.32M |
| November 06, 2026 | 6.63 | 6.62 | 6.62 | 6.67 | 6.52 | 19.88M |
| November 05, 2026 | 6.7 | 6.71 | 6.71 | 6.78 | 6.62 | 23.58M |
| November 04, 2026 | 6.84 | 6.87 | 6.87 | 6.91 | 6.79 | 16.89M |
| November 03, 2026 | 6.74 | 6.86 | 6.86 | 6.86 | 6.6 | 18.26M |
| November 02, 2026 | 6.75 | 6.85 | 6.85 | 6.85 | 6.64 | 14.58M |
| October 30, 2026 | 6.81 | 6.84 | 6.84 | 6.94 | 6.68 | 17.81M |
| October 29, 2026 | 7 | 6.83 | 6.83 | 7.08 | 6.82 | 20.49M |
| October 28, 2026 | 6.84 | 7.01 | 7.01 | 7.05 | 6.7 | 27.94M |
| October 27, 2026 | 6.69 | 6.77 | 6.77 | 6.83 | 6.68 | 14.38M |
| October 26, 2026 | 6.59 | 6.75 | 6.75 | 6.81 | 6.55 | 19.47M |
| October 23, 2026 | 6.58 | 6.61 | 6.61 | 6.64 | 6.36 | 18.78M |
| October 22, 2026 | 6.82 | 6.59 | 6.59 | 6.86 | 6.58 | 17.82M |
| October 21, 2026 | 6.83 | 6.84 | 6.84 | 6.92 | 6.8 | 11.54M |
| October 20, 2026 | 6.83 | 6.83 | 6.83 | 6.89 | 6.76 | 10.42M |
| October 19, 2026 | 6.82 | 6.85 | 6.85 | 6.96 | 6.8 | 15.05M |
| October 16, 2026 | 6.66 | 6.82 | 6.82 | 6.85 | 6.66 | 23.46M |
| October 15, 2026 | 7 | 6.65 | 6.65 | 7.04 | 6.63 | 38M |
| October 14, 2026 | 6.98 | 7.17 | 7.17 | 7.24 | 6.96 | 32.5M |
| October 13, 2026 | 6.84 | 6.95 | 6.95 | 6.96 | 6.79 | 15.2M |
| October 12, 2026 | 7.05 | 6.87 | 6.87 | 7.11 | 6.84 | 23.81M |
| October 09, 2026 | 7.17 | 7.11 | 7.11 | 7.2 | 7.02 | 24.38M |
| October 08, 2026 | 6.89 | 7.16 | 7.16 | 7.28 | 6.89 | 38.24M |
| September 30, 2026 | 6.86 | 6.83 | 6.83 | 6.86 | 6.79 | 10.54M |
| September 29, 2026 | 6.85 | 6.83 | 6.83 | 6.89 | 6.8 | 8.96M |
| September 28, 2026 | 6.85 | 6.88 | 6.88 | 6.9 | 6.7 | 14.33M |
| September 24, 2026 | 6.88 | 6.85 | 6.85 | 6.95 | 6.81 | 12.2M |
| September 23, 2026 | 6.83 | 6.85 | 6.85 | 7.08 | 6.83 | 16.83M |
| September 22, 2026 | 6.83 | 7.09 | 7.09 | 7.15 | 6.83 | 15.47M |
| September 21, 2026 | 6.89 | 7.16 | 7.16 | 7.19 | 6.88 | 23.9M |
| September 18, 2026 | 7.67 | 6.94 | 6.94 | 7.67 | 6.79 | 16.49M |
| September 17, 2026 | 6.89 | 6.89 | 6.89 | 6.94 | 6.77 | 24.61M |
| September 16, 2026 | 7.07 | 7.02 | 7.02 | 7.15 | 6.97 | 20.05M |
| September 15, 2026 | 7.67 | 7.05 | 7.05 | 7.67 | 7.02 | 21.11M |
| September 11, 2026 | 7.67 | 7.2 | 7.2 | 7.75 | 7.16 | 49.37M |
| September 10, 2026 | 7.75 | 7.49 | 7.49 | 7.87 | 7.47 | 43.66M |
| September 09, 2026 | 7.61 | 7.6 | 7.6 | 7.79 | 7.51 | 35.41M |
| September 08, 2026 | 7.23 | 7.58 | 7.58 | 7.6 | 7.21 | 33.99M |
| September 07, 2026 | 7.28 | 7.23 | 7.23 | 7.33 | 7.16 | 18.09M |
| September 04, 2026 | 7.26 | 7.29 | 7.29 | 7.41 | 7.2 | 21.3M |
| September 03, 2026 | 7.24 | 7.23 | 7.23 | 7.42 | 7.16 | 33.97M |
| September 02, 2026 | 7.56 | 7.3 | 7.3 | 7.66 | 7.25 | 53.95M |
| September 01, 2026 | 7.39 | 7.38 | 7.38 | 7.55 | 7.33 | 29.28M |
| August 31, 2026 | 7.5 | 7.34 | 7.34 | 7.55 | 7.29 | 25.07M |
| August 28, 2026 | 7.3 | 7.39 | 7.39 | 7.43 | 7.25 | 27.02M |
| August 27, 2026 | 7.05 | 7.24 | 7.24 | 7.29 | 7.02 | 29.5M |
| August 26, 2026 | 6.82 | 7.07 | 7.07 | 7.1 | 6.8 | 31.23M |
| August 25, 2026 | 7 | 7.16 | 7.16 | 7.2 | 6.97 | 27.3M |
| August 24, 2026 | 7.08 | 7.06 | 7.06 | 7.1 | 6.91 | 33.18M |
| August 21, 2026 | 7.08 | 7.17 | 7.17 | 7.44 | 6.98 | 53.61M |
| August 20, 2026 | 6.96 | 6.98 | 6.98 | 7.12 | 6.91 | 21.48M |
| August 19, 2026 | 7.14 | 6.95 | 6.95 | 7.25 | 6.92 | 28.12M |
| August 18, 2026 | 7.08 | 7.1 | 7.1 | 7.15 | 7.01 | 21.83M |
| August 17, 2026 | 6.86 | 6.97 | 6.97 | 7 | 6.76 | 19.76M |
| August 14, 2026 | 6.81 | 6.87 | 6.87 | 6.89 | 6.69 | 18.38M |
| August 13, 2026 | 6.95 | 6.84 | 6.84 | 6.98 | 6.81 | 26.17M |
| August 12, 2026 | 7.19 | 7.05 | 7.05 | 7.22 | 7.03 | 25.86M |
| August 11, 2026 | 7.23 | 7.25 | 7.25 | 7.36 | 7.12 | 34.87M |
| August 10, 2026 | 6.9 | 7.23 | 7.23 | 7.25 | 6.89 | 37.09M |
AD
