Zhejiang Provincial New Energy Investment Group Co., Ltd. (600032.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600032.SS Historical Return
If you invested ¥1000 in Zhejiang Provincial New Energy Investment Group Co., Ltd. (600032.SS) since IPO date, it would be worth ¥1,577.87 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥533.98, while ¥1000 invested 1 year ago would be worth ¥1,022.58. This corresponds to total returns of 57.79%, -46.6%, 2.26%, respectively, with annualized returns of 8.89%, -11.83%, 2.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600032.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 8.09 | 7.7 | 7.7 | 8.2 | 7.67 | 125.91M |
| September 29, 2026 | 7.68 | 8.17 | 8.17 | 8.17 | 7.63 | 56.58M |
| September 28, 2026 | 6.81 | 7.43 | 7.43 | 7.43 | 6.8 | 60.86M |
| September 24, 2026 | 6.74 | 6.75 | 6.75 | 6.8 | 6.71 | 10.67M |
| September 23, 2026 | 6.94 | 6.77 | 6.77 | 6.95 | 6.76 | 20.77M |
| September 22, 2026 | 7.08 | 6.98 | 6.98 | 7.1 | 6.94 | 21.56M |
| September 21, 2026 | 7.05 | 7.07 | 7.07 | 7.13 | 7.01 | 16.91M |
| September 18, 2026 | 7.03 | 7.08 | 7.08 | 7.19 | 6.99 | 24.92M |
| September 17, 2026 | 7.16 | 7.05 | 7.05 | 7.21 | 6.97 | 32.85M |
| September 16, 2026 | 7.21 | 7.21 | 7.21 | 7.39 | 7.1 | 33.35M |
| September 15, 2026 | 7.23 | 7.23 | 7.23 | 7.42 | 7.01 | 45.17M |
| September 11, 2026 | 7.06 | 7.44 | 7.44 | 7.68 | 6.89 | 86.2M |
| September 10, 2026 | 7 | 7.05 | 7.05 | 7.14 | 6.92 | 28.77M |
| September 09, 2026 | 6.91 | 7 | 7 | 7.04 | 6.83 | 18.08M |
| September 08, 2026 | 6.74 | 6.88 | 6.88 | 6.9 | 6.73 | 15.38M |
| September 07, 2026 | 6.72 | 6.74 | 6.74 | 6.77 | 6.7 | 8.86M |
| September 04, 2026 | 6.8 | 6.73 | 6.73 | 6.86 | 6.71 | 13.59M |
| September 03, 2026 | 6.85 | 6.77 | 6.77 | 6.86 | 6.74 | 10.19M |
| September 02, 2026 | 6.86 | 6.82 | 6.82 | 6.86 | 6.77 | 9.14M |
| September 01, 2026 | 6.78 | 6.85 | 6.85 | 6.93 | 6.76 | 15.2M |
| August 31, 2026 | 6.87 | 6.8 | 6.8 | 6.89 | 6.68 | 15.52M |
| August 28, 2026 | 6.86 | 6.87 | 6.87 | 6.89 | 6.83 | 11.29M |
| August 27, 2026 | 6.85 | 6.89 | 6.89 | 6.9 | 6.75 | 16.08M |
| August 26, 2026 | 6.81 | 6.87 | 6.87 | 6.89 | 6.78 | 15.08M |
| August 25, 2026 | 6.76 | 6.83 | 6.83 | 6.84 | 6.7 | 11.94M |
| August 24, 2026 | 6.77 | 6.76 | 6.76 | 6.82 | 6.7 | 12.7M |
| August 21, 2026 | 6.78 | 6.75 | 6.75 | 6.78 | 6.66 | 14M |
| August 20, 2026 | 6.77 | 6.78 | 6.78 | 6.83 | 6.76 | 11.53M |
| August 19, 2026 | 6.88 | 6.76 | 6.76 | 6.98 | 6.75 | 19.55M |
| August 18, 2026 | 7.07 | 6.94 | 6.94 | 7.08 | 6.92 | 21.1M |
| August 17, 2026 | 7.04 | 7.09 | 7.09 | 7.1 | 6.99 | 22.26M |
| August 14, 2026 | 7.4 | 7.14 | 7.14 | 7.46 | 7.08 | 39.14M |
| August 13, 2026 | 7.48 | 7.43 | 7.43 | 7.58 | 7.4 | 34.28M |
| August 12, 2026 | 7.48 | 7.5 | 7.5 | 7.56 | 7.33 | 28.71M |
| August 11, 2026 | 7.51 | 7.55 | 7.55 | 7.65 | 7.48 | 35.47M |
| August 10, 2026 | 7.36 | 7.65 | 7.65 | 7.85 | 7.32 | 52.42M |
| August 07, 2026 | 7.37 | 7.34 | 7.34 | 7.38 | 7.22 | 24.25M |
| August 06, 2026 | 7.41 | 7.36 | 7.36 | 7.41 | 7.24 | 25.89M |
| August 05, 2026 | 7.5 | 7.45 | 7.45 | 7.51 | 7.33 | 28.15M |
| August 04, 2026 | 7.59 | 7.5 | 7.5 | 7.65 | 7.46 | 29.23M |
| August 03, 2026 | 7.4 | 7.56 | 7.56 | 7.57 | 7.35 | 28.65M |
| July 31, 2026 | 7.23 | 7.34 | 7.34 | 7.42 | 7.12 | 28.54M |
| July 30, 2026 | 7.39 | 7.24 | 7.24 | 7.45 | 7.14 | 30.51M |
| July 29, 2026 | 7.22 | 7.37 | 7.37 | 7.39 | 7.09 | 32.72M |
| July 28, 2026 | 7.3 | 7.22 | 7.22 | 7.38 | 7.15 | 29.34M |
| July 27, 2026 | 6.96 | 7.38 | 7.38 | 7.42 | 6.95 | 42.52M |
| July 24, 2026 | 7.6 | 7.1 | 7.1 | 7.62 | 7.08 | 54.35M |
| July 23, 2026 | 7.7 | 7.79 | 7.79 | 8.09 | 7.62 | 67.17M |
| July 22, 2026 | 7.3 | 7.94 | 7.94 | 8.11 | 7.27 | 82.6M |
| July 21, 2026 | 7.6 | 7.45 | 7.45 | 7.65 | 7.17 | 77.88M |
| July 20, 2026 | 7.1 | 7.78 | 7.78 | 7.78 | 6.8 | 95.81M |
| July 17, 2026 | 6.65 | 7.07 | 7.07 | 7.08 | 6.61 | 70.73M |
| July 16, 2026 | 6.55 | 6.64 | 6.64 | 6.68 | 6.52 | 19.93M |
| July 15, 2026 | 6.43 | 6.6 | 6.6 | 6.63 | 6.39 | 19.74M |
| July 14, 2026 | 6.46 | 6.52 | 6.52 | 6.52 | 6.4 | 16.24M |
| July 13, 2026 | 6.61 | 6.47 | 6.47 | 6.66 | 6.44 | 21.21M |
| July 10, 2026 | 6.49 | 6.65 | 6.65 | 6.79 | 6.43 | 32.18M |
| July 09, 2026 | 6.49 | 6.49 | 6.49 | 6.53 | 6.3 | 25.86M |
| July 08, 2026 | 6.66 | 6.49 | 6.49 | 6.68 | 6.47 | 23.26M |
| July 07, 2026 | 6.88 | 6.64 | 6.64 | 6.9 | 6.62 | 26.92M |
AD
