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 ¥769.14 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥814.23, while ¥1000 invested 1 year ago would be worth ¥1,379.46. This corresponds to total returns of -23.09%, -18.58%, 37.95%, respectively, with annualized returns of -2.59%, -4.02%, 37.95%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
