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 ¥1,549.18 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥501.33, while ¥1000 invested 1 year ago would be worth ¥1,028.57. This corresponds to total returns of 54.92%, -49.87%, 2.86%, respectively, with annualized returns of 8.99%, -12.89%, 2.86%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 9.41 | 10.4 | 10.4 | 10.4 | 9.23 | 80.33M |
| May 27, 2026 | 9.25 | 9.45 | 9.45 | 9.66 | 9.05 | 60.14M |
| May 26, 2026 | 9.68 | 9.29 | 9.29 | 9.74 | 9.1 | 64.39M |
| May 25, 2026 | 10.22 | 9.93 | 9.93 | 10.43 | 9.63 | 85.02M |
| May 22, 2026 | 10.55 | 10.32 | 10.32 | 10.66 | 10.09 | 84.93M |
| May 21, 2026 | 10.55 | 10.95 | 10.95 | 11.59 | 10.45 | 106.2M |
| May 20, 2026 | 11.42 | 10.55 | 10.55 | 11.43 | 10.5 | 78.44M |
| May 19, 2026 | 11.03 | 11.41 | 11.41 | 11.59 | 10.88 | 119.1M |
| May 18, 2026 | 10 | 11.21 | 11.21 | 11.21 | 9.98 | 115.4M |
| May 15, 2026 | 10.61 | 10.19 | 10.19 | 10.73 | 10.1 | 65.54M |
| May 14, 2026 | 11.29 | 10.71 | 10.71 | 11.7 | 10.67 | 93.87M |
| May 13, 2026 | 11.3 | 11.44 | 11.44 | 12.25 | 11.06 | 131.12M |
| May 12, 2026 | 10.63 | 11.44 | 11.44 | 11.45 | 10.3 | 128.15M |
| May 11, 2026 | 10.5 | 10.69 | 10.69 | 10.75 | 10.35 | 68.61M |
| May 08, 2026 | 10.55 | 10.4 | 10.4 | 11.04 | 10.33 | 65.51M |
| May 07, 2026 | 10.46 | 10.57 | 10.57 | 10.68 | 10.38 | 64.71M |
| May 06, 2026 | 9.98 | 10.46 | 10.46 | 10.5 | 9.95 | 68.03M |
| April 30, 2026 | 10.4 | 9.87 | 9.87 | 10.47 | 9.84 | 65.98M |
| April 29, 2026 | 10.27 | 10.3 | 10.3 | 10.5 | 10.13 | 59.65M |
| April 28, 2026 | 10.32 | 10.51 | 10.51 | 10.85 | 10.21 | 86.59M |
| April 27, 2026 | 10.74 | 10.87 | 10.87 | 11.25 | 10.38 | 78.08M |
| April 24, 2026 | 11.57 | 10.85 | 10.85 | 11.67 | 10.85 | 111.4M |
| April 23, 2026 | 11.28 | 12.04 | 12.04 | 12.4 | 10.75 | 160.36M |
| April 22, 2026 | 10.96 | 11.35 | 11.35 | 11.77 | 10.95 | 175M |
| April 21, 2026 | 9.96 | 10.86 | 10.86 | 10.86 | 9.51 | 117.38M |
| April 20, 2026 | 9.7 | 9.87 | 9.87 | 9.93 | 9.6 | 66.5M |
| April 17, 2026 | 9.7 | 9.75 | 9.75 | 10.16 | 9.6 | 63.66M |
| April 16, 2026 | 9.61 | 9.84 | 9.84 | 9.94 | 9.51 | 65.62M |
| April 15, 2026 | 9.78 | 9.66 | 9.66 | 9.85 | 9.51 | 81.48M |
| April 14, 2026 | 9.89 | 9.8 | 9.8 | 10.16 | 9.71 | 123.17M |
| April 13, 2026 | 8.89 | 9.79 | 9.79 | 9.79 | 8.85 | 105.75M |
| April 10, 2026 | 8.96 | 8.9 | 8.9 | 9 | 8.87 | 35.81M |
| April 09, 2026 | 9.11 | 8.95 | 8.95 | 9.11 | 8.91 | 41.66M |
| April 08, 2026 | 9.15 | 9.19 | 9.19 | 9.26 | 9.1 | 55.81M |
| April 07, 2026 | 8.94 | 9.07 | 9.07 | 9.14 | 8.84 | 50.42M |
| April 03, 2026 | 9.41 | 8.94 | 8.94 | 9.45 | 8.91 | 61.22M |
| April 02, 2026 | 9.8 | 9.37 | 9.37 | 9.89 | 9.34 | 81.07M |
| April 01, 2026 | 10.1 | 9.8 | 9.8 | 10.16 | 9.71 | 75.65M |
| March 31, 2026 | 10.56 | 9.97 | 9.97 | 10.62 | 9.97 | 107.93M |
| March 30, 2026 | 11.45 | 10.62 | 10.62 | 11.73 | 10.54 | 120.73M |
| March 27, 2026 | 12.07 | 11.71 | 11.71 | 12.34 | 11.48 | 136.21M |
| March 26, 2026 | 12.77 | 12.61 | 12.61 | 14.1 | 11.72 | 219.18M |
| March 25, 2026 | 11.65 | 13.02 | 13.02 | 13.02 | 11.4 | 171.72M |
| March 24, 2026 | 10.84 | 11.84 | 11.84 | 11.84 | 10.06 | 182.24M |
AD
