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 ¥865.67 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,242.86, while ¥1000 invested 1 year ago would be worth ¥984.44. This corresponds to total returns of -13.43%, 24.29%, -1.56%, respectively, with annualized returns of -1.43%, 4.44%, -1.56%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.71 | 6.96 | 6.96 | 7.01 | 6.7 | 35.23M |
| July 30, 2026 | 6.95 | 6.98 | 6.98 | 7.15 | 6.82 | 51.22M |
| July 29, 2026 | 6.83 | 6.86 | 6.86 | 7.07 | 6.73 | 47.63M |
| July 28, 2026 | 6.5 | 6.61 | 6.61 | 6.68 | 6.45 | 30.03M |
| July 27, 2026 | 6.5 | 6.67 | 6.67 | 6.68 | 6.29 | 54.19M |
| July 23, 2026 | 7.07 | 7.35 | 7.35 | 7.37 | 7 | 72.26M |
| July 22, 2026 | 6.82 | 6.94 | 6.94 | 6.99 | 6.76 | 53.16M |
| July 21, 2026 | 6.8 | 6.73 | 6.73 | 6.82 | 6.53 | 58.79M |
| July 20, 2026 | 6.84 | 7.13 | 7.13 | 7.25 | 6.81 | 81.06M |
| July 17, 2026 | 6.62 | 6.6 | 6.6 | 6.99 | 6.52 | 50.47M |
| July 16, 2026 | 6.84 | 6.67 | 6.67 | 6.89 | 6.53 | 38.39M |
| July 15, 2026 | 6.96 | 6.79 | 6.79 | 7.09 | 6.78 | 67.56M |
| July 14, 2026 | 6.58 | 7.04 | 7.04 | 7.04 | 6.57 | 67.35M |
| July 13, 2026 | 6.46 | 6.4 | 6.4 | 6.52 | 6.29 | 36.73M |
| July 10, 2026 | 6.08 | 6.25 | 6.25 | 6.33 | 5.98 | 34.99M |
| July 09, 2026 | 6.34 | 6.28 | 6.28 | 6.65 | 6.24 | 49.47M |
| July 08, 2026 | 6.35 | 6.23 | 6.23 | 6.38 | 6.15 | 29.03M |
| July 07, 2026 | 6.28 | 6.09 | 6.09 | 6.29 | 6.05 | 13.65M |
| July 06, 2026 | 6.26 | 6.27 | 6.27 | 6.36 | 6.15 | 13.94M |
| July 03, 2026 | 6.21 | 6.25 | 6.25 | 6.31 | 6.17 | 12.8M |
| July 02, 2026 | 6.11 | 6.16 | 6.16 | 6.22 | 6.07 | 12.92M |
| July 01, 2026 | 5.95 | 6.14 | 6.14 | 6.23 | 5.93 | 15.65M |
| June 30, 2026 | 6.02 | 5.99 | 5.99 | 6.09 | 5.96 | 9.79M |
| June 29, 2026 | 6.21 | 6.08 | 6.08 | 6.21 | 5.9 | 13.04M |
| June 26, 2026 | 6.21 | 6.01 | 6.01 | 6.22 | 5.99 | 15.91M |
| June 25, 2026 | 6.37 | 6.21 | 6.21 | 6.38 | 6.19 | 17.23M |
| June 24, 2026 | 6.67 | 6.44 | 6.44 | 6.68 | 6.41 | 15.21M |
| June 23, 2026 | 6.61 | 6.67 | 6.67 | 6.79 | 6.6 | 15.6M |
| June 22, 2026 | 6.66 | 6.66 | 6.66 | 6.7 | 6.49 | 18.27M |
| June 18, 2026 | 6.75 | 6.65 | 6.65 | 6.76 | 6.63 | 12.54M |
| June 17, 2026 | 6.8 | 6.74 | 6.74 | 6.83 | 6.69 | 14.68M |
| June 16, 2026 | 6.99 | 6.86 | 6.86 | 7.02 | 6.81 | 18.48M |
| June 15, 2026 | 6.99 | 7.01 | 7.01 | 7.13 | 6.93 | 20.29M |
| June 12, 2026 | 6.86 | 7.15 | 7.15 | 7.24 | 6.85 | 31.22M |
| June 11, 2026 | 7.17 | 7.07 | 7.07 | 7.2 | 6.98 | 27.93M |
| June 10, 2026 | 7.03 | 6.93 | 6.93 | 7.07 | 6.85 | 22.77M |
| June 09, 2026 | 7.14 | 7.04 | 7.04 | 7.2 | 6.93 | 35.01M |
| June 08, 2026 | 7.33 | 7.38 | 7.38 | 7.54 | 7.28 | 33.18M |
| June 05, 2026 | 7.34 | 7.36 | 7.36 | 7.43 | 7.28 | 20.77M |
| June 04, 2026 | 7.61 | 7.41 | 7.41 | 7.61 | 7.38 | 29.61M |
| June 03, 2026 | 7.68 | 7.81 | 7.81 | 7.83 | 7.54 | 30.32M |
| June 02, 2026 | 7.96 | 7.64 | 7.64 | 7.97 | 7.6 | 28.2M |
| June 01, 2026 | 7.51 | 7.85 | 7.85 | 7.96 | 7.5 | 33.3M |
| May 29, 2026 | 7.45 | 7.49 | 7.49 | 7.59 | 7.43 | 20.44M |
| May 28, 2026 | 7.4 | 7.59 | 7.59 | 7.6 | 7.4 | 25M |
| May 27, 2026 | 7.58 | 7.43 | 7.43 | 7.6 | 7.36 | 25.45M |
| May 26, 2026 | 7.68 | 7.62 | 7.62 | 7.76 | 7.5 | 33.93M |
| May 25, 2026 | 8.31 | 7.74 | 7.74 | 8.58 | 7.67 | 51.23M |
| May 22, 2026 | 7.86 | 7.89 | 7.89 | 7.94 | 7.76 | 24.43M |
| May 21, 2026 | 8.4 | 7.86 | 7.86 | 8.4 | 7.85 | 40.15M |
| May 20, 2026 | 8.22 | 8.33 | 8.33 | 8.48 | 8.18 | 35.01M |
| May 19, 2026 | 8.4 | 8.24 | 8.24 | 8.44 | 8.15 | 44.54M |
| May 18, 2026 | 8.4 | 8.6 | 8.6 | 8.68 | 8.27 | 58.91M |
| May 15, 2026 | 8.17 | 8.24 | 8.24 | 8.28 | 8.06 | 29.07M |
| May 14, 2026 | 8.26 | 8.2 | 8.2 | 8.34 | 8.16 | 28.34M |
| May 13, 2026 | 8.38 | 8.31 | 8.31 | 8.49 | 8.28 | 27.81M |
| May 12, 2026 | 8.52 | 8.38 | 8.38 | 8.56 | 8.25 | 33.06M |
| May 11, 2026 | 8.6 | 8.5 | 8.5 | 8.73 | 8.49 | 36.62M |
| May 08, 2026 | 8.58 | 8.52 | 8.52 | 8.6 | 8.41 | 40.3M |
| May 07, 2026 | 8.64 | 8.46 | 8.46 | 8.68 | 8.35 | 54.74M |
AD
