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

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 ¥608.7 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥575.67, while ¥1000 invested 1 year ago would be worth ¥989.21. This corresponds to total returns of -39.13%, -42.43%, -1.08%, respectively, with annualized returns of -4.84%, -10.45%, -1.08%.

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
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
June 17, 2026	14.13	13.75	13.75	14.65	13.64	65.91M
June 16, 2026	14.07	14.19	14.19	14.54	13.63	82.67M
June 15, 2026	13.67	13.59	13.59	13.81	13.26	44.6M
June 12, 2026	13.25	13.43	13.43	13.96	13.21	66.28M
June 11, 2026	13.12	13.02	13.02	13.28	12.71	44.24M
June 10, 2026	13.46	13.49	13.49	13.7	12.8	52.06M
June 09, 2026	13.46	13.58	13.58	13.63	12.86	46.65M
June 08, 2026	14.39	13.06	13.06	14.39	12.9	52.81M
June 05, 2026	14.39	13.98	13.98	14.58	13.72	63.8M
June 04, 2026	13.67	13.98	13.98	14.27	13.34	49.76M
June 03, 2026	14.17	13.81	13.81	14.26	13.61	41M
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