Shandong Xinchao Energy Corporation Limited (600777.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600777.SS Historical Return
If you invested ¥1000 in Shandong Xinchao Energy Corporation Limited (600777.SS) 10 years ago, it would be worth ¥1,046.95 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,897.87, while ¥1000 invested 1 year ago would be worth ¥1,049.41. This corresponds to total returns of 4.69%, 89.79%, 4.94%, respectively, with annualized returns of 0.46%, 13.66%, 4.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600777.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.46 | 4.46 | 4.46 | 4.55 | 4.42 | 29.46M |
| October 20, 2026 | 4.38 | 4.49 | 4.49 | 4.52 | 4.31 | 38.41M |
| October 19, 2026 | 4.4 | 4.34 | 4.34 | 4.44 | 4.33 | 28.86M |
| October 16, 2026 | 4.41 | 4.4 | 4.4 | 4.44 | 4.35 | 35.14M |
| October 15, 2026 | 4.51 | 4.39 | 4.39 | 4.54 | 4.36 | 68.56M |
| October 14, 2026 | 4.34 | 4.58 | 4.58 | 4.79 | 4.34 | 117.38M |
| October 13, 2026 | 4.2 | 4.35 | 4.35 | 4.5 | 4.18 | 81.12M |
| October 12, 2026 | 4.11 | 4.22 | 4.22 | 4.25 | 4.03 | 59.56M |
| October 09, 2026 | 4.05 | 4.13 | 4.13 | 4.24 | 4.05 | 51.93M |
| October 08, 2026 | 3.99 | 4.05 | 4.05 | 4.07 | 3.99 | 28.8M |
| September 30, 2026 | 3.98 | 4 | 4 | 4.01 | 3.97 | 8.78M |
| September 29, 2026 | 4.02 | 4 | 4 | 4.02 | 3.98 | 9.54M |
| September 28, 2026 | 4.01 | 4.02 | 4.02 | 4.02 | 3.96 | 17.8M |
| September 24, 2026 | 4.01 | 4.01 | 4.01 | 4.04 | 3.97 | 17.58M |
| September 23, 2026 | 4.04 | 4 | 4 | 4.06 | 4 | 18.51M |
| September 22, 2026 | 4.02 | 4.05 | 4.05 | 4.13 | 3.99 | 29.15M |
| September 21, 2026 | 4.04 | 4.03 | 4.03 | 4.08 | 4.02 | 21.65M |
| September 18, 2026 | 4 | 4.07 | 4.07 | 4.07 | 3.99 | 25.58M |
| September 17, 2026 | 4.02 | 4.01 | 4.01 | 4.06 | 3.96 | 25.09M |
| September 16, 2026 | 4.07 | 4.06 | 4.06 | 4.1 | 4.03 | 23.44M |
| September 15, 2026 | 4.04 | 4.06 | 4.06 | 4.08 | 4 | 23.14M |
| September 11, 2026 | 4.21 | 4.1 | 4.1 | 4.27 | 4.08 | 62.99M |
| September 10, 2026 | 4.21 | 4.13 | 4.13 | 4.23 | 4.11 | 30.68M |
| September 09, 2026 | 4.24 | 4.14 | 4.14 | 4.24 | 4.11 | 32.83M |
| September 08, 2026 | 4.04 | 4.25 | 4.25 | 4.25 | 4.04 | 72.16M |
| September 07, 2026 | 4.05 | 4.04 | 4.04 | 4.07 | 4 | 14.84M |
| September 04, 2026 | 4.08 | 4.04 | 4.04 | 4.09 | 4.03 | 17.73M |
| September 03, 2026 | 4.01 | 4.05 | 4.05 | 4.11 | 4.01 | 19.64M |
| September 02, 2026 | 4.18 | 4.06 | 4.06 | 4.21 | 4.05 | 37.91M |
| September 01, 2026 | 4.07 | 4.08 | 4.08 | 4.19 | 4.06 | 30.74M |
| August 31, 2026 | 4.13 | 4.07 | 4.07 | 4.14 | 4.05 | 20.15M |
| August 28, 2026 | 4.13 | 4.1 | 4.1 | 4.13 | 4.07 | 13.03M |
| August 27, 2026 | 4.09 | 4.11 | 4.11 | 4.17 | 4.04 | 29.62M |
| August 26, 2026 | 3.95 | 4.12 | 4.12 | 4.14 | 3.9 | 37.25M |
| August 25, 2026 | 4.04 | 3.99 | 3.99 | 4.06 | 3.98 | 26.14M |
| August 24, 2026 | 4.09 | 4.03 | 4.03 | 4.1 | 4.03 | 21.41M |
| August 21, 2026 | 4.12 | 4.11 | 4.11 | 4.19 | 4.09 | 22.78M |
| August 20, 2026 | 4.1 | 4.1 | 4.1 | 4.14 | 4.08 | 12.33M |
| August 19, 2026 | 4.17 | 4.11 | 4.11 | 4.18 | 4.09 | 19.29M |
| August 18, 2026 | 4.2 | 4.18 | 4.18 | 4.29 | 4.15 | 27.49M |
| August 17, 2026 | 4.11 | 4.17 | 4.17 | 4.21 | 4.1 | 18.3M |
| August 14, 2026 | 4.16 | 4.11 | 4.11 | 4.19 | 4.1 | 17.55M |
| August 13, 2026 | 4.22 | 4.17 | 4.17 | 4.23 | 4.16 | 19.35M |
| August 12, 2026 | 4.23 | 4.26 | 4.26 | 4.27 | 4.15 | 24.06M |
| August 11, 2026 | 4.25 | 4.25 | 4.25 | 4.31 | 4.21 | 27.72M |
| August 10, 2026 | 4.24 | 4.2 | 4.2 | 4.26 | 4.19 | 17.75M |
| August 07, 2026 | 4.38 | 4.25 | 4.25 | 4.41 | 4.23 | 30.67M |
| August 06, 2026 | 4.29 | 4.36 | 4.36 | 4.37 | 4.28 | 26.16M |
| August 05, 2026 | 4.21 | 4.29 | 4.29 | 4.3 | 4.16 | 28.55M |
| August 04, 2026 | 4.23 | 4.23 | 4.23 | 4.29 | 4.22 | 23M |
| August 03, 2026 | 4.13 | 4.22 | 4.22 | 4.25 | 4.13 | 20.67M |
| July 31, 2026 | 4.06 | 4.19 | 4.19 | 4.24 | 4.05 | 31.7M |
| July 30, 2026 | 4.12 | 4.16 | 4.16 | 4.19 | 4.07 | 34.13M |
| July 29, 2026 | 4.13 | 4.1 | 4.1 | 4.18 | 4.06 | 21.15M |
| July 28, 2026 | 4.07 | 4.1 | 4.1 | 4.14 | 4.05 | 19.44M |
| July 27, 2026 | 3.98 | 4.13 | 4.13 | 4.14 | 3.98 | 34.09M |
| July 24, 2026 | 4.33 | 4.23 | 4.23 | 4.42 | 4.21 | 46.39M |
| July 23, 2026 | 4.11 | 4.23 | 4.23 | 4.23 | 4.11 | 35.68M |
| July 22, 2026 | 4.02 | 4.09 | 4.09 | 4.16 | 3.97 | 32.78M |
| July 21, 2026 | 4.12 | 4 | 4 | 4.12 | 3.92 | 35.39M |
AD
