Shandong Xinchao Energy Corporation Limited (600777.SS) SHH
5.36
+0.01(+0.19%)
Currency In CNY
- 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 ¥1,374.36 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,329.19, while ¥1000 invested 1 year ago would be worth ¥1,669.78. This corresponds to total returns of 37.44%, 232.92%, 66.98%, respectively, with annualized returns of 3.23%, 27.18%, 66.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600777.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.41 | 5.36 | 5.36 | 5.48 | 5.33 | 10.92M |
| June 01, 2026 | 5.41 | 5.35 | 5.35 | 5.45 | 5.31 | 12.39M |
| May 29, 2026 | 5.31 | 5.38 | 5.38 | 5.47 | 5.19 | 19.34M |
| May 28, 2026 | 5.15 | 5.35 | 5.35 | 5.4 | 5.15 | 24.13M |
| May 27, 2026 | 5.45 | 5.18 | 5.18 | 5.45 | 5.17 | 30.75M |
| May 26, 2026 | 5.61 | 5.4 | 5.4 | 5.62 | 5.35 | 29.95M |
| May 25, 2026 | 5.69 | 5.61 | 5.61 | 5.71 | 5.56 | 19.96M |
| May 22, 2026 | 5.66 | 5.77 | 5.77 | 5.79 | 5.6 | 13.32M |
| May 21, 2026 | 5.8 | 5.66 | 5.66 | 5.8 | 5.62 | 22.68M |
| May 20, 2026 | 5.74 | 5.77 | 5.77 | 5.84 | 5.71 | 15.66M |
| May 19, 2026 | 5.95 | 5.83 | 5.83 | 5.95 | 5.68 | 34.9M |
| May 18, 2026 | 6 | 5.97 | 5.97 | 6.05 | 5.94 | 15.92M |
| May 15, 2026 | 5.97 | 5.96 | 5.96 | 6 | 5.92 | 17.1M |
| May 14, 2026 | 5.94 | 5.97 | 5.97 | 6.04 | 5.82 | 17.88M |
| May 13, 2026 | 6.07 | 5.93 | 5.93 | 6.08 | 5.88 | 24.38M |
| May 12, 2026 | 5.81 | 6 | 6 | 6 | 5.81 | 28M |
| May 11, 2026 | 5.86 | 5.8 | 5.8 | 5.86 | 5.75 | 18.85M |
| May 08, 2026 | 5.81 | 5.78 | 5.78 | 5.84 | 5.7 | 22.94M |
| May 07, 2026 | 5.79 | 5.72 | 5.72 | 5.8 | 5.68 | 30.52M |
| May 06, 2026 | 5.94 | 5.88 | 5.88 | 5.95 | 5.81 | 33.25M |
| April 30, 2026 | 6.01 | 6.01 | 6.01 | 6.04 | 5.89 | 34.64M |
| April 29, 2026 | 5.86 | 5.96 | 5.96 | 6.02 | 5.8 | 38.69M |
| April 28, 2026 | 5.57 | 5.81 | 5.81 | 5.81 | 5.57 | 40.03M |
| April 27, 2026 | 5.58 | 5.57 | 5.57 | 5.67 | 5.39 | 43.6M |
| April 24, 2026 | 6 | 5.61 | 5.61 | 6.01 | 5.61 | 76.05M |
| April 23, 2026 | 6.19 | 5.91 | 5.91 | 6.41 | 5.81 | 93.93M |
| April 22, 2026 | 5.87 | 6.12 | 6.12 | 6.13 | 5.87 | 42.12M |
| April 21, 2026 | 5.85 | 5.86 | 5.86 | 5.88 | 5.7 | 25.54M |
| April 20, 2026 | 5.92 | 5.87 | 5.87 | 5.92 | 5.82 | 23.82M |
| April 17, 2026 | 5.87 | 5.86 | 5.86 | 5.89 | 5.81 | 18.14M |
| April 16, 2026 | 5.8 | 5.84 | 5.84 | 5.93 | 5.8 | 26.15M |
| April 15, 2026 | 5.6 | 5.82 | 5.82 | 5.91 | 5.6 | 30.02M |
| April 14, 2026 | 5.6 | 5.71 | 5.71 | 5.76 | 5.57 | 25.58M |
| April 13, 2026 | 5.78 | 5.7 | 5.7 | 5.78 | 5.55 | 38.85M |
| April 10, 2026 | 5.38 | 5.51 | 5.51 | 5.54 | 5.32 | 29.03M |
| April 09, 2026 | 5.28 | 5.29 | 5.29 | 5.36 | 5.23 | 27.91M |
| April 08, 2026 | 5.24 | 5.24 | 5.24 | 5.27 | 5.24 | 46.07M |
| April 07, 2026 | 5.42 | 5.52 | 5.52 | 5.59 | 5.4 | 31.81M |
| April 03, 2026 | 5.38 | 5.44 | 5.44 | 5.5 | 5.26 | 36.49M |
| April 02, 2026 | 5.22 | 5.37 | 5.37 | 5.44 | 5.22 | 41.39M |
| April 01, 2026 | 5.16 | 5.19 | 5.19 | 5.34 | 5.13 | 40M |
| March 31, 2026 | 5.4 | 5.26 | 5.26 | 5.43 | 5.23 | 41M |
| March 30, 2026 | 5.55 | 5.38 | 5.38 | 5.59 | 5.37 | 43.28M |
| March 27, 2026 | 5.71 | 5.38 | 5.38 | 5.76 | 5.36 | 65.9M |
| March 26, 2026 | 5.66 | 5.64 | 5.64 | 5.8 | 5.63 | 63.65M |
| March 25, 2026 | 5.58 | 5.56 | 5.56 | 5.68 | 5.56 | 52.76M |
| March 24, 2026 | 5.88 | 5.85 | 5.85 | 6.16 | 5.85 | 99.14M |
| March 23, 2026 | 6.01 | 6.16 | 6.16 | 6.16 | 5.68 | 91.45M |
| March 20, 2026 | 5.53 | 5.88 | 5.88 | 5.92 | 5.47 | 91.34M |
| March 19, 2026 | 5.46 | 5.64 | 5.64 | 5.64 | 5.41 | 69.68M |
| March 18, 2026 | 5.11 | 5.37 | 5.37 | 5.46 | 5.1 | 61.77M |
| March 17, 2026 | 5 | 5.2 | 5.2 | 5.29 | 4.99 | 44.28M |
| March 16, 2026 | 5 | 5.09 | 5.09 | 5.1 | 4.98 | 32.07M |
| March 13, 2026 | 4.96 | 4.97 | 4.97 | 5.07 | 4.95 | 31.69M |
| March 12, 2026 | 5.01 | 4.95 | 4.95 | 5.04 | 4.89 | 36.09M |
| March 11, 2026 | 4.8 | 4.92 | 4.92 | 4.98 | 4.75 | 47.03M |
| March 10, 2026 | 4.74 | 4.82 | 4.75 | 4.82 | 4.74 | 51.97M |
| March 09, 2026 | 5.07 | 4.99 | 4.99 | 5.07 | 4.95 | 111.85M |
| March 06, 2026 | 4.69 | 4.83 | 4.83 | 4.85 | 4.64 | 41.48M |
| March 05, 2026 | 4.82 | 4.8 | 4.8 | 4.95 | 4.58 | 93.69M |
