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 ¥579.08 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥773.12, while ¥1000 invested 1 year ago would be worth ¥802.54. This corresponds to total returns of -42.09%, -22.69%, -19.75%, respectively, with annualized returns of -6.02%, -5.01%, -19.75%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 4.46 | 4.43 | 4.43 | 4.46 | 4.39 | 6.29M |
| October 21, 2026 | 4.51 | 4.44 | 4.44 | 4.57 | 4.43 | 8.05M |
| October 20, 2026 | 4.51 | 4.5 | 4.5 | 4.56 | 4.46 | 6.06M |
| October 19, 2026 | 4.57 | 4.54 | 4.54 | 4.61 | 4.48 | 7.21M |
| October 16, 2026 | 4.63 | 4.61 | 4.61 | 4.7 | 4.56 | 7.53M |
| October 15, 2026 | 4.63 | 4.6 | 4.6 | 4.67 | 4.59 | 7.29M |
| October 14, 2026 | 4.69 | 4.71 | 4.71 | 4.76 | 4.68 | 5.81M |
| October 13, 2026 | 4.68 | 4.72 | 4.72 | 4.74 | 4.6 | 7.47M |
| October 12, 2026 | 4.69 | 4.71 | 4.71 | 4.77 | 4.68 | 8.27M |
| October 09, 2026 | 4.61 | 4.72 | 4.72 | 4.73 | 4.56 | 10.78M |
| October 08, 2026 | 4.61 | 4.67 | 4.67 | 4.76 | 4.6 | 9.8M |
| September 30, 2026 | 4.61 | 4.62 | 4.62 | 4.64 | 4.58 | 4.95M |
| September 29, 2026 | 4.53 | 4.61 | 4.61 | 4.65 | 4.53 | 5.91M |
| September 28, 2026 | 4.58 | 4.57 | 4.57 | 4.61 | 4.52 | 5.47M |
| September 24, 2026 | 4.62 | 4.59 | 4.59 | 4.65 | 4.58 | 3.95M |
| September 23, 2026 | 4.61 | 4.62 | 4.62 | 4.67 | 4.59 | 5.08M |
| September 22, 2026 | 4.61 | 4.65 | 4.65 | 4.72 | 4.61 | 4.36M |
| September 21, 2026 | 4.64 | 4.69 | 4.69 | 4.7 | 4.6 | 4.67M |
| September 18, 2026 | 4.61 | 4.64 | 4.64 | 4.7 | 4.58 | 5.25M |
| September 17, 2026 | 4.57 | 4.58 | 4.58 | 4.6 | 4.52 | 3.61M |
| September 16, 2026 | 4.52 | 4.61 | 4.61 | 4.61 | 4.5 | 4.08M |
| September 15, 2026 | 4.62 | 4.54 | 4.54 | 4.65 | 4.54 | 5.36M |
| September 11, 2026 | 4.7 | 4.62 | 4.62 | 4.74 | 4.57 | 6.86M |
| September 10, 2026 | 4.79 | 4.75 | 4.75 | 4.79 | 4.72 | 3.81M |
| September 09, 2026 | 4.7 | 4.8 | 4.8 | 4.81 | 4.7 | 4.25M |
| September 08, 2026 | 4.7 | 4.77 | 4.77 | 4.78 | 4.7 | 4.46M |
| September 07, 2026 | 4.71 | 4.72 | 4.72 | 4.74 | 4.68 | 4.05M |
| September 04, 2026 | 4.7 | 4.68 | 4.68 | 4.76 | 4.65 | 5.65M |
| September 03, 2026 | 4.79 | 4.73 | 4.73 | 4.81 | 4.73 | 6.21M |
| September 02, 2026 | 4.76 | 4.77 | 4.77 | 4.8 | 4.72 | 7.13M |
| September 01, 2026 | 4.73 | 4.78 | 4.78 | 4.81 | 4.7 | 9.66M |
| August 31, 2026 | 4.68 | 4.73 | 4.73 | 4.75 | 4.67 | 6.72M |
| August 28, 2026 | 4.7 | 4.7 | 4.7 | 4.72 | 4.66 | 6.84M |
| August 27, 2026 | 4.75 | 4.69 | 4.69 | 4.77 | 4.67 | 12.02M |
| August 26, 2026 | 4.58 | 4.69 | 4.69 | 4.7 | 4.58 | 11.18M |
| August 25, 2026 | 4.49 | 4.59 | 4.59 | 4.6 | 4.48 | 6.81M |
| August 24, 2026 | 4.55 | 4.5 | 4.5 | 4.56 | 4.49 | 6.15M |
| August 21, 2026 | 4.56 | 4.55 | 4.55 | 4.59 | 4.48 | 8M |
| August 20, 2026 | 4.55 | 4.63 | 4.63 | 4.64 | 4.53 | 8.86M |
| August 19, 2026 | 4.63 | 4.51 | 4.51 | 4.63 | 4.48 | 8.13M |
| August 18, 2026 | 4.65 | 4.65 | 4.65 | 4.66 | 4.61 | 4.82M |
| August 17, 2026 | 4.61 | 4.66 | 4.66 | 4.67 | 4.55 | 6.76M |
| August 14, 2026 | 4.63 | 4.61 | 4.61 | 4.65 | 4.57 | 6.48M |
| August 13, 2026 | 4.68 | 4.62 | 4.62 | 4.68 | 4.61 | 9.06M |
| August 12, 2026 | 4.62 | 4.68 | 4.68 | 4.69 | 4.62 | 7.37M |
| August 11, 2026 | 4.63 | 4.64 | 4.64 | 4.66 | 4.6 | 6.17M |
| August 10, 2026 | 4.55 | 4.66 | 4.66 | 4.66 | 4.53 | 9.86M |
| August 07, 2026 | 4.56 | 4.56 | 4.56 | 4.57 | 4.5 | 5.84M |
| August 06, 2026 | 4.57 | 4.58 | 4.58 | 4.59 | 4.51 | 6.67M |
| August 05, 2026 | 4.61 | 4.58 | 4.58 | 4.61 | 4.52 | 9.7M |
| August 04, 2026 | 4.63 | 4.61 | 4.61 | 4.66 | 4.57 | 9.43M |
| August 03, 2026 | 4.55 | 4.62 | 4.62 | 4.63 | 4.54 | 9.4M |
| July 31, 2026 | 4.49 | 4.55 | 4.55 | 4.57 | 4.49 | 8.79M |
| July 30, 2026 | 4.49 | 4.48 | 4.48 | 4.55 | 4.45 | 8.54M |
| July 29, 2026 | 4.44 | 4.51 | 4.51 | 4.53 | 4.42 | 9.09M |
| July 28, 2026 | 4.4 | 4.42 | 4.42 | 4.47 | 4.39 | 6.28M |
| July 27, 2026 | 4.34 | 4.43 | 4.43 | 4.44 | 4.3 | 9.17M |
| July 23, 2026 | 4.42 | 4.56 | 4.56 | 4.6 | 4.4 | 19.59M |
| July 22, 2026 | 4.3 | 4.46 | 4.46 | 4.55 | 4.25 | 16.87M |
| July 21, 2026 | 4.37 | 4.33 | 4.33 | 4.38 | 4.24 | 10.15M |
AD
