Risen Energy Co.,Ltd. (300118.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300118.SZ Historical Return
If you invested ¥1000 in Risen Energy Co.,Ltd. (300118.SZ) 10 years ago, it would be worth ¥584.03 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥436.9, while ¥1000 invested 1 year ago would be worth ¥832.11. This corresponds to total returns of -41.6%, -56.31%, -16.79%, respectively, with annualized returns of -5.23%, -15.26%, -16.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300118.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 9.33 | 9.07 | 9.07 | 9.33 | 8.95 | 22.29M |
| September 10, 2026 | 9.4 | 9.38 | 9.38 | 9.48 | 9.26 | 15.82M |
| September 09, 2026 | 9.61 | 9.46 | 9.46 | 9.65 | 9.41 | 15.97M |
| September 08, 2026 | 9.47 | 9.58 | 9.58 | 9.64 | 9.38 | 18.89M |
| September 07, 2026 | 9.5 | 9.45 | 9.45 | 9.51 | 9.34 | 18.04M |
| September 04, 2026 | 9.4 | 9.44 | 9.44 | 9.78 | 9.36 | 30.24M |
| September 03, 2026 | 9.46 | 9.35 | 9.35 | 9.55 | 9.26 | 15.6M |
| September 02, 2026 | 9.62 | 9.41 | 9.41 | 9.64 | 9.4 | 18.67M |
| September 01, 2026 | 9.73 | 9.7 | 9.7 | 9.81 | 9.62 | 19.7M |
| August 31, 2026 | 9.71 | 9.66 | 9.66 | 9.75 | 9.5 | 22.09M |
| August 28, 2026 | 9.8 | 9.84 | 9.84 | 9.96 | 9.72 | 22.66M |
| August 27, 2026 | 9.84 | 9.75 | 9.75 | 9.84 | 9.57 | 22.65M |
| August 26, 2026 | 9.82 | 9.84 | 9.84 | 9.97 | 9.71 | 22.6M |
| August 25, 2026 | 9.56 | 9.88 | 9.88 | 9.95 | 9.48 | 24.8M |
| August 24, 2026 | 9.78 | 9.65 | 9.65 | 10.13 | 9.5 | 25.4M |
| August 21, 2026 | 9.62 | 9.78 | 9.78 | 9.86 | 9.5 | 19.8M |
| August 20, 2026 | 9.77 | 9.73 | 9.73 | 9.89 | 9.65 | 24.53M |
| August 19, 2026 | 10.49 | 9.67 | 9.67 | 10.5 | 9.65 | 42.99M |
| August 18, 2026 | 10.52 | 10.48 | 10.48 | 10.64 | 10.32 | 29.82M |
| August 17, 2026 | 10.32 | 10.46 | 10.46 | 10.48 | 10.19 | 29.24M |
| August 14, 2026 | 10.37 | 10.23 | 10.23 | 10.37 | 10.03 | 24.49M |
| August 13, 2026 | 10.63 | 10.23 | 10.23 | 10.63 | 10.23 | 34.39M |
| August 12, 2026 | 10.38 | 10.62 | 10.62 | 10.64 | 10.35 | 34.01M |
| August 11, 2026 | 10.41 | 10.36 | 10.36 | 10.6 | 10.15 | 34.33M |
| August 10, 2026 | 10.25 | 10.52 | 10.52 | 10.58 | 10.03 | 41.69M |
| August 07, 2026 | 10.2 | 10.29 | 10.29 | 10.46 | 9.98 | 37.57M |
| August 06, 2026 | 10.14 | 10.14 | 10.14 | 10.35 | 9.98 | 34.04M |
| August 05, 2026 | 10.22 | 10.27 | 10.27 | 10.35 | 10.16 | 38.73M |
| August 04, 2026 | 10.22 | 10.25 | 10.25 | 10.29 | 9.98 | 48.27M |
| August 03, 2026 | 9.51 | 10.18 | 10.18 | 10.18 | 9.47 | 67.84M |
| July 31, 2026 | 9.32 | 9.49 | 9.49 | 9.66 | 9.32 | 39.45M |
| July 30, 2026 | 9.38 | 9.36 | 9.36 | 9.68 | 9.3 | 33.6M |
| July 29, 2026 | 9.22 | 9.45 | 9.45 | 9.53 | 8.92 | 37.08M |
| July 28, 2026 | 9.2 | 9.22 | 9.22 | 9.41 | 9.15 | 26.07M |
| July 27, 2026 | 9.05 | 9.31 | 9.31 | 9.33 | 9.05 | 26.15M |
| July 23, 2026 | 9.2 | 9.51 | 9.51 | 9.54 | 9.18 | 37.02M |
| July 22, 2026 | 9.25 | 9.17 | 9.17 | 9.41 | 9.11 | 31.41M |
| July 21, 2026 | 8.96 | 9.29 | 9.29 | 9.29 | 8.47 | 44.52M |
| July 20, 2026 | 9.3 | 8.95 | 8.95 | 9.4 | 8.7 | 38.89M |
| July 17, 2026 | 9.69 | 9.16 | 9.16 | 9.73 | 9.08 | 38.91M |
| July 16, 2026 | 9.75 | 9.71 | 9.71 | 10 | 9.51 | 30.16M |
| July 15, 2026 | 9.8 | 9.78 | 9.78 | 10.14 | 9.73 | 31.2M |
| July 14, 2026 | 9.93 | 9.8 | 9.8 | 9.94 | 9.5 | 32.56M |
| July 13, 2026 | 10.93 | 9.94 | 9.94 | 10.93 | 9.93 | 46.88M |
| July 10, 2026 | 10.49 | 10.98 | 10.98 | 11.62 | 10.41 | 68.49M |
| July 09, 2026 | 10.41 | 10.49 | 10.49 | 10.55 | 10 | 36.98M |
| July 08, 2026 | 10.85 | 10.4 | 10.4 | 10.94 | 10.37 | 31.1M |
| July 07, 2026 | 10.93 | 10.84 | 10.84 | 11.18 | 10.75 | 32.05M |
| July 06, 2026 | 11.72 | 10.98 | 10.98 | 11.86 | 10.96 | 40.56M |
| July 03, 2026 | 11.85 | 11.71 | 11.71 | 11.93 | 11.5 | 39.97M |
| July 02, 2026 | 11.99 | 11.74 | 11.74 | 12.32 | 11.74 | 49.36M |
| July 01, 2026 | 12.67 | 12.16 | 12.16 | 12.68 | 11.78 | 57.11M |
| June 30, 2026 | 11.45 | 12.45 | 12.45 | 13.2 | 11.34 | 95.25M |
| June 29, 2026 | 11.54 | 11.49 | 11.49 | 11.84 | 11.3 | 49.05M |
| June 26, 2026 | 11.96 | 11.64 | 11.64 | 12.21 | 11.62 | 58.25M |
| June 25, 2026 | 12.1 | 11.94 | 11.94 | 12.37 | 11.77 | 46.69M |
| June 24, 2026 | 12.44 | 12.22 | 12.22 | 12.48 | 11.98 | 43.68M |
| June 23, 2026 | 13.2 | 12.36 | 12.36 | 13.2 | 12.28 | 60.14M |
| June 22, 2026 | 13.12 | 13.38 | 13.38 | 13.41 | 12.7 | 56.48M |
| June 18, 2026 | 13.6 | 13.31 | 13.31 | 13.65 | 13.29 | 47.39M |
AD
