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 ¥949 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,708.86, while ¥1000 invested 1 year ago would be worth ¥1,041.36. This corresponds to total returns of -5.1%, 170.89%, 4.14%, respectively, with annualized returns of -0.52%, 22.04%, 4.14%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.11 | 4.14 | 4.14 | 4.17 | 4.05 | 28.82M |
| July 09, 2026 | 4.41 | 4.22 | 4.22 | 4.49 | 4.19 | 40.57M |
| July 08, 2026 | 4.27 | 4.32 | 4.32 | 4.34 | 4.2 | 34.82M |
| July 07, 2026 | 4.17 | 4.19 | 4.19 | 4.22 | 4.12 | 20.44M |
| July 06, 2026 | 4.28 | 4.19 | 4.19 | 4.38 | 4.19 | 32.83M |
| July 03, 2026 | 4.24 | 4.3 | 4.3 | 4.44 | 4.24 | 32.39M |
| July 02, 2026 | 4.24 | 4.24 | 4.24 | 4.32 | 4.2 | 27.52M |
| July 01, 2026 | 4.27 | 4.33 | 4.33 | 4.53 | 4.24 | 38.44M |
| June 30, 2026 | 4.54 | 4.34 | 4.34 | 4.55 | 4.28 | 43.52M |
| June 29, 2026 | 4.7 | 4.51 | 4.51 | 4.7 | 4.49 | 41.3M |
| June 26, 2026 | 4.94 | 4.71 | 4.71 | 4.94 | 4.7 | 47.24M |
| June 25, 2026 | 5.45 | 4.97 | 4.97 | 5.46 | 4.94 | 54.56M |
| June 24, 2026 | 5.67 | 5.46 | 5.46 | 5.89 | 5.41 | 75.72M |
| June 23, 2026 | 5.4 | 5.4 | 5.4 | 5.4 | 5.22 | 68.62M |
| June 18, 2026 | 4.74 | 4.91 | 4.91 | 4.93 | 4.74 | 27.34M |
| June 17, 2026 | 4.95 | 4.74 | 4.74 | 4.97 | 4.74 | 39.12M |
| June 16, 2026 | 5.16 | 4.99 | 4.99 | 5.18 | 4.98 | 32.86M |
| June 15, 2026 | 5.2 | 5.2 | 5.2 | 5.29 | 5.16 | 18.5M |
| June 12, 2026 | 5.27 | 5.34 | 5.34 | 5.38 | 5.22 | 13.14M |
| June 11, 2026 | 5.46 | 5.34 | 5.34 | 5.47 | 5.32 | 11.24M |
| June 10, 2026 | 5.44 | 5.41 | 5.41 | 5.49 | 5.31 | 12.25M |
| June 09, 2026 | 5.63 | 5.43 | 5.43 | 5.65 | 5.41 | 23.04M |
| June 08, 2026 | 5.66 | 5.69 | 5.69 | 5.75 | 5.61 | 14.27M |
| June 05, 2026 | 5.65 | 5.7 | 5.7 | 5.79 | 5.62 | 15.16M |
| June 04, 2026 | 5.6 | 5.7 | 5.7 | 5.82 | 5.51 | 22.85M |
| June 03, 2026 | 5.36 | 5.63 | 5.63 | 5.63 | 5.26 | 26.81M |
| 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 |
AD
