Risen Energy Co.,Ltd. (300118.SZ) SHZ

13.81

-0.35(-2.47%)

Updated at June 03 03:12PM

Currency In CNY

300118.SZ Historical Return

If you invested ¥1000 in Risen Energy Co.,Ltd. (300118.SZ) 10 years ago, it would be worth ¥806.19 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 ¥1,024.48, while ¥1000 invested 1 year ago would be worth ¥1,462.92. This corresponds to total returns of -19.38%, 2.45%, 46.29%, respectively, with annualized returns of -2.13%, 0.48%, 46.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300118.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	13.82	14.16	14.16	14.49	13.2	63M
June 01, 2026	13.99	13.82	13.82	14.33	13.79	44.24M
May 29, 2026	15.5	14	14	15.5	13.82	75.22M
May 28, 2026	15.32	15.5	15.5	15.71	15.03	45.36M
May 27, 2026	16.01	15.37	15.37	16.69	15.21	51.68M
May 26, 2026	16.25	15.96	15.96	16.39	15.74	42.53M
May 25, 2026	16.98	16.41	16.41	17.25	16.35	41.92M
May 22, 2026	17.02	16.88	16.88	17.08	16.5	44.38M
May 21, 2026	18.36	16.72	16.72	18.36	16.68	58.89M
May 20, 2026	17.66	17.68	17.68	17.91	17.27	47.3M
May 19, 2026	18.45	17.91	17.91	18.88	17.59	69.89M
May 18, 2026	18.36	18.07	18.07	18.57	17.9	52.22M
May 15, 2026	18.68	18.61	18.61	19.14	18.1	80.43M
May 14, 2026	19.27	18.95	18.95	20.3	18.91	108.84M
May 13, 2026	18.75	19.39	19.39	20.15	18.7	121.41M
May 12, 2026	19.55	18.66	18.66	19.96	18.5	80.87M
May 11, 2026	18.8	19.19	19.19	19.5	18.66	92.77M
May 08, 2026	18.3	18.7	18.7	18.78	18.18	76.65M
May 07, 2026	17.74	18.39	18.39	19.06	17.74	95.96M
May 06, 2026	17.74	17.74	17.74	17.94	17.3	64.41M
April 30, 2026	17	17.74	17.74	17.79	16.8	87.45M
April 29, 2026	15	17.13	17.13	17.63	14.96	127.29M
April 28, 2026	15.31	15.16	15.16	15.62	15.02	45.72M
April 27, 2026	15.92	15.77	15.77	16.05	15.4	36.22M
April 24, 2026	16.28	16.09	16.09	16.39	16	31.65M
April 23, 2026	16.73	16.35	16.35	16.85	16.2	43.7M
April 22, 2026	16.85	16.74	16.74	16.95	16.55	53.79M
April 21, 2026	17.47	17.09	17.09	17.67	16.94	52.46M
April 20, 2026	16.62	17.34	17.34	17.58	16.52	74.9M
April 17, 2026	16.6	16.62	16.62	16.73	16.34	40.15M
April 16, 2026	16.5	16.71	16.71	16.85	16.25	49.29M
April 15, 2026	16.61	16.45	16.45	16.98	16.4	64.38M
April 14, 2026	16.48	16.53	16.53	16.61	16.19	42.97M
April 13, 2026	16.05	16.43	16.43	16.66	16.04	43.4M
April 10, 2026	16.4	16.22	16.22	16.62	16.2	43.95M
April 09, 2026	16.32	16.21	16.21	16.49	15.9	46.06M
April 08, 2026	15.92	16.6	16.6	16.95	15.88	71.98M
April 07, 2026	15.45	15.51	15.51	15.74	15.31	33.49M
April 03, 2026	16.38	15.38	15.38	16.45	15.3	52.97M
April 02, 2026	16.16	16.1	16.1	16.54	15.91	46.88M
April 01, 2026	16.4	16.39	16.39	16.97	15.95	73.5M
March 31, 2026	16.37	16.06	16.06	16.86	16	57.51M
March 30, 2026	16.8	16.37	16.37	16.95	15.63	72.38M
March 27, 2026	17.58	17.25	17.25	17.75	17.13	59.22M
March 26, 2026	18.95	18.01	18.01	18.98	18	82.54M
March 25, 2026	18.68	19.14	19.14	19.55	18.6	105.17M
March 24, 2026	19.16	18.97	18.97	19.8	17.86	115.3M
March 23, 2026	18.35	19.15	19.15	19.85	18.3	136.34M
March 20, 2026	17.8	18.42	18.42	19.45	17.5	101.06M
March 19, 2026	18.32	17.77	17.77	18.49	17.59	57.54M
March 18, 2026	18.4	18.75	18.75	18.88	18.11	49.8M
March 17, 2026	18.8	18.66	18.66	19.46	18.52	57.6M
March 16, 2026	19.34	18.6	18.6	19.56	18.51	62.81M
March 13, 2026	19.35	19.58	19.58	20.29	18.86	80.51M
March 12, 2026	20.05	19.51	19.51	20.4	19.21	79.41M
March 11, 2026	19.93	20.06	20.06	20.95	19.76	117.78M
March 10, 2026	18.58	19.71	20.15	19.89	18.58	55.98M
March 09, 2026	18.6	18.95	18.95	19.1	18.41	60.85M
March 06, 2026	18.58	19.14	19.14	19.54	18.35	68.15M
March 05, 2026	18.75	18.82	18.82	19.15	18.47	66.65M