Penyao Environmental Protection Co., Ltd. (300664.SZ) SHZ
4.99
-0.09(-1.77%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.99
-0.09(-1.77%)
Currency In CNY
If you invested ¥1000 in Penyao Environmental Protection Co., Ltd. (300664.SZ) since IPO date, it would be worth ¥664.05 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 ¥816.72, while ¥1000 invested 1 year ago would be worth ¥980.69. This corresponds to total returns of -33.59%, -18.33%, -1.93%, respectively, with annualized returns of -4.75%, -3.97%, -1.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 6.26 | 6.18 | 6.18 | 6.27 | 6.1 | 23.94M |
| April 13, 2026 | 6.23 | 6.21 | 6.21 | 6.26 | 6.06 | 32.39M |
| April 10, 2026 | 6.1 | 6.23 | 6.23 | 6.47 | 6.03 | 59.23M |
| April 09, 2026 | 6.12 | 6.03 | 6.03 | 6.14 | 5.83 | 56.71M |
| April 08, 2026 | 5.42 | 6.19 | 6.19 | 6.29 | 5.38 | 66.01M |
| April 07, 2026 | 5.27 | 5.37 | 5.37 | 5.38 | 5.22 | 13.97M |
| April 03, 2026 | 5.55 | 5.27 | 5.27 | 5.56 | 5.25 | 22.19M |
| April 02, 2026 | 5.65 | 5.52 | 5.52 | 5.7 | 5.48 | 17.84M |
| April 01, 2026 | 5.74 | 5.69 | 5.69 | 5.78 | 5.63 | 18.32M |
| March 31, 2026 | 5.93 | 5.66 | 5.66 | 5.95 | 5.63 | 24.13M |
| March 30, 2026 | 5.95 | 5.96 | 5.96 | 6.08 | 5.88 | 14.9M |
| March 27, 2026 | 6 | 6 | 6 | 6.11 | 5.97 | 16.65M |
| March 26, 2026 | 6.11 | 6.02 | 6.02 | 6.12 | 5.97 | 25.98M |
| March 25, 2026 | 5.9 | 6.11 | 6.11 | 6.13 | 5.81 | 25.3M |
| March 24, 2026 | 5.74 | 5.88 | 5.88 | 5.89 | 5.63 | 26.38M |
| March 23, 2026 | 5.7 | 5.61 | 5.61 | 5.87 | 5.5 | 37.14M |
| March 20, 2026 | 6.14 | 6 | 6 | 6.25 | 5.98 | 28.22M |
| March 19, 2026 | 6.18 | 6.12 | 6.12 | 6.26 | 6.08 | 26.41M |
| March 18, 2026 | 6 | 6.2 | 6.2 | 6.26 | 6 | 35.94M |
| March 17, 2026 | 6.2 | 5.98 | 5.98 | 6.2 | 5.97 | 32.33M |
| March 16, 2026 | 6.29 | 6.2 | 6.2 | 6.49 | 6.15 | 37.78M |
| March 13, 2026 | 6.17 | 6.35 | 6.35 | 6.52 | 6.12 | 50.77M |
| March 12, 2026 | 6.13 | 6.17 | 6.17 | 6.21 | 6.1 | 26.48M |
| March 11, 2026 | 6.03 | 6.2 | 6.2 | 6.27 | 6.03 | 43.34M |
| March 10, 2026 | 5.97 | 6 | 6 | 6.09 | 5.96 | 17.53M |
| March 09, 2026 | 6.1 | 6.06 | 6.06 | 6.27 | 6.01 | 47.81M |
| March 06, 2026 | 5.97 | 5.96 | 5.96 | 5.99 | 5.9 | 32.74M |
| March 05, 2026 | 5.84 | 6.08 | 6.08 | 6.12 | 5.8 | 45.21M |