Penyao Environmental Protection Co., Ltd. (300664.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300664.SZ Historical Return
If you invested ¥1000 in Penyao Environmental Protection Co., Ltd. (300664.SZ) since IPO date, it would be worth ¥555.56 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥695.58, while ¥1000 invested 1 year ago would be worth ¥767.15. This corresponds to total returns of -44.44%, -30.44%, -23.29%, respectively, with annualized returns of -6.66%, -7%, -23.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300664.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 4.34 | 4.25 | 4.25 | 4.38 | 4.23 | 8.3M |
| July 10, 2026 | 4.24 | 4.36 | 4.36 | 4.42 | 4.19 | 10.57M |
| July 09, 2026 | 4.34 | 4.27 | 4.27 | 4.36 | 4.21 | 12.35M |
| July 08, 2026 | 4.4 | 4.38 | 4.38 | 4.45 | 4.33 | 5.71M |
| July 07, 2026 | 4.51 | 4.39 | 4.39 | 4.51 | 4.39 | 6.45M |
| July 06, 2026 | 4.49 | 4.5 | 4.5 | 4.54 | 4.45 | 5.04M |
| July 03, 2026 | 4.42 | 4.47 | 4.47 | 4.51 | 4.42 | 6.88M |
| July 02, 2026 | 4.43 | 4.4 | 4.4 | 4.52 | 4.35 | 7.83M |
| July 01, 2026 | 4.22 | 4.38 | 4.38 | 4.56 | 4.21 | 16.42M |
| June 30, 2026 | 4.25 | 4.24 | 4.24 | 4.28 | 4.17 | 7.48M |
| June 29, 2026 | 4.24 | 4.27 | 4.27 | 4.31 | 4.11 | 9.65M |
| June 26, 2026 | 4.32 | 4.26 | 4.26 | 4.34 | 4.24 | 9.2M |
| June 25, 2026 | 4.45 | 4.34 | 4.34 | 4.46 | 4.31 | 7.79M |
| June 24, 2026 | 4.59 | 4.45 | 4.45 | 4.6 | 4.42 | 8.32M |
| June 23, 2026 | 4.49 | 4.59 | 4.59 | 4.72 | 4.49 | 10.45M |
| June 22, 2026 | 4.52 | 4.53 | 4.53 | 4.54 | 4.36 | 11.51M |
| June 18, 2026 | 4.7 | 4.51 | 4.51 | 4.71 | 4.48 | 13.76M |
| June 17, 2026 | 4.76 | 4.68 | 4.68 | 4.76 | 4.67 | 7.05M |
| June 16, 2026 | 4.83 | 4.77 | 4.77 | 4.83 | 4.71 | 5.61M |
| June 15, 2026 | 4.78 | 4.83 | 4.83 | 4.87 | 4.76 | 6.62M |
| June 12, 2026 | 4.75 | 4.78 | 4.78 | 4.8 | 4.67 | 7.98M |
| June 11, 2026 | 4.75 | 4.71 | 4.71 | 4.78 | 4.66 | 6.51M |
| June 10, 2026 | 4.88 | 4.79 | 4.79 | 4.89 | 4.72 | 8.89M |
| June 09, 2026 | 4.95 | 4.93 | 4.93 | 4.97 | 4.87 | 6.54M |
| June 08, 2026 | 5.06 | 4.92 | 4.92 | 5.1 | 4.87 | 14.38M |
| June 05, 2026 | 4.88 | 5.15 | 5.15 | 5.34 | 4.87 | 21.51M |
| June 04, 2026 | 4.93 | 4.92 | 4.92 | 4.98 | 4.86 | 8.26M |
| June 03, 2026 | 5.02 | 4.99 | 4.99 | 5.02 | 4.94 | 8.5M |
| June 02, 2026 | 5.04 | 5.08 | 5.08 | 5.12 | 4.94 | 12.03M |
| June 01, 2026 | 4.92 | 5.07 | 5.07 | 5.11 | 4.92 | 10.29M |
| May 29, 2026 | 5.02 | 4.94 | 4.94 | 5.06 | 4.94 | 9.48M |
| May 28, 2026 | 4.99 | 5.02 | 5.02 | 5.05 | 4.92 | 6.99M |
| May 27, 2026 | 5.1 | 5.01 | 5.01 | 5.11 | 4.95 | 10.43M |
| May 26, 2026 | 5.15 | 5.09 | 5.09 | 5.18 | 5.04 | 11.17M |
| May 25, 2026 | 5.16 | 5.18 | 5.18 | 5.27 | 5.13 | 12.15M |
| May 22, 2026 | 5.16 | 5.3 | 5.3 | 5.38 | 5.1 | 14.37M |
| May 21, 2026 | 5.42 | 5.11 | 5.11 | 5.42 | 5.1 | 19.01M |
| May 20, 2026 | 5.46 | 5.34 | 5.34 | 5.47 | 5.33 | 13.3M |
| May 19, 2026 | 5.49 | 5.5 | 5.5 | 5.51 | 5.4 | 10.72M |
| May 18, 2026 | 5.42 | 5.49 | 5.49 | 5.5 | 5.36 | 10.36M |
| May 15, 2026 | 5.65 | 5.46 | 5.46 | 5.66 | 5.43 | 20.01M |
| May 14, 2026 | 5.65 | 5.65 | 5.65 | 5.77 | 5.57 | 20.08M |
| May 13, 2026 | 5.52 | 5.66 | 5.66 | 5.72 | 5.48 | 19.4M |
| May 12, 2026 | 5.65 | 5.51 | 5.51 | 5.66 | 5.48 | 14.52M |
| May 11, 2026 | 5.63 | 5.65 | 5.65 | 5.72 | 5.58 | 18.46M |
| May 08, 2026 | 5.51 | 5.63 | 5.63 | 5.65 | 5.5 | 17.46M |
| May 07, 2026 | 5.6 | 5.53 | 5.53 | 5.62 | 5.49 | 17.5M |
| May 06, 2026 | 5.63 | 5.59 | 5.59 | 5.66 | 5.58 | 14.57M |
| April 30, 2026 | 5.62 | 5.6 | 5.6 | 5.68 | 5.55 | 13.86M |
| April 29, 2026 | 5.6 | 5.63 | 5.63 | 5.69 | 5.58 | 14.83M |
| April 28, 2026 | 5.59 | 5.63 | 5.63 | 5.71 | 5.55 | 19.58M |
| April 27, 2026 | 5.7 | 5.66 | 5.66 | 5.7 | 5.33 | 28.83M |
| April 24, 2026 | 5.95 | 5.7 | 5.7 | 5.99 | 5.62 | 30.28M |
| April 23, 2026 | 6.1 | 6 | 6 | 6.13 | 5.96 | 22.78M |
| April 22, 2026 | 6.07 | 6.1 | 6.1 | 6.17 | 6.05 | 13.94M |
| April 21, 2026 | 6.17 | 6.08 | 6.08 | 6.24 | 6.05 | 21.98M |
| April 20, 2026 | 6.22 | 6.22 | 6.22 | 6.33 | 6.16 | 20.78M |
| April 17, 2026 | 6.31 | 6.19 | 6.19 | 6.31 | 6.16 | 22.15M |
| April 16, 2026 | 6.14 | 6.34 | 6.34 | 6.34 | 6.04 | 34.6M |
| April 15, 2026 | 6.16 | 6.13 | 6.13 | 6.2 | 6.08 | 17.87M |
AD
