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 ¥1,383.2 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥604.3, while ¥1000 invested 1 year ago would be worth ¥882.35. This corresponds to total returns of 38.32%, -39.57%, -11.76%, respectively, with annualized returns of 6.37%, -9.58%, -11.76%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 7.08 | 6.9 | 6.9 | 7.14 | 6.88 | 25.38M |
| July 03, 2026 | 7.07 | 7.11 | 7.11 | 7.16 | 7 | 27.14M |
| July 02, 2026 | 7.13 | 7.1 | 7.1 | 7.43 | 7.08 | 43.78M |
| July 01, 2026 | 7.05 | 7.17 | 7.17 | 7.2 | 6.97 | 31.84M |
| June 30, 2026 | 6.92 | 7.05 | 7.05 | 7.1 | 6.9 | 26.32M |
| June 29, 2026 | 6.86 | 7.01 | 7.01 | 7.1 | 6.8 | 36.03M |
| June 26, 2026 | 7.17 | 6.9 | 6.9 | 7.38 | 6.89 | 52.23M |
| June 25, 2026 | 7.29 | 7.08 | 7.08 | 7.29 | 7.05 | 31.87M |
| June 24, 2026 | 7.45 | 7.3 | 7.3 | 7.45 | 7.18 | 32.58M |
| June 23, 2026 | 7.69 | 7.48 | 7.48 | 7.71 | 7.45 | 33.09M |
| June 22, 2026 | 7.7 | 7.71 | 7.71 | 7.74 | 7.5 | 40.18M |
| June 18, 2026 | 8.15 | 7.76 | 7.76 | 8.16 | 7.74 | 53.35M |
| June 17, 2026 | 8.3 | 8.18 | 8.18 | 8.41 | 8.03 | 47.2M |
| June 16, 2026 | 8.54 | 8.35 | 8.35 | 8.54 | 8.25 | 51.21M |
| June 15, 2026 | 8.65 | 8.54 | 8.54 | 8.74 | 8.47 | 46.97M |
| June 12, 2026 | 8.5 | 8.62 | 8.62 | 8.7 | 8.3 | 42.64M |
| June 11, 2026 | 8.7 | 8.56 | 8.56 | 8.79 | 8.45 | 33.93M |
| June 10, 2026 | 9.44 | 8.91 | 8.91 | 9.44 | 8.7 | 47.68M |
| June 09, 2026 | 9.73 | 9.55 | 9.55 | 9.88 | 9.21 | 46.35M |
| June 08, 2026 | 9.9 | 9.48 | 9.48 | 10.23 | 9.33 | 56.94M |
| June 05, 2026 | 10.93 | 10.29 | 10.29 | 11.22 | 10.23 | 66.02M |
| June 04, 2026 | 11.1 | 10.87 | 10.87 | 11.45 | 10.79 | 74.29M |
| June 03, 2026 | 10.75 | 11.43 | 11.43 | 11.43 | 10.6 | 116.13M |
| June 02, 2026 | 10.61 | 10.92 | 10.92 | 11.13 | 10.18 | 97.89M |
| June 01, 2026 | 10.8 | 10.67 | 10.67 | 10.83 | 10.11 | 81.11M |
| May 29, 2026 | 10.61 | 10.61 | 10.61 | 11.22 | 10.58 | 123.89M |
AD
