Ningbo Energy Group Co.,Ltd. (600982.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600982.SS Historical Return
If you invested ¥1000 in Ningbo Energy Group Co.,Ltd. (600982.SS) 10 years ago, it would be worth ¥1,083.92 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,519.61, while ¥1000 invested 1 year ago would be worth ¥956.79. This corresponds to total returns of 8.39%, 51.96%, -4.32%, respectively, with annualized returns of 0.81%, 8.72%, -4.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600982.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.55 | 4.65 | 4.65 | 4.72 | 4.53 | 22.54M |
| July 09, 2026 | 4.5 | 4.57 | 4.57 | 4.59 | 4.46 | 17.17M |
| July 08, 2026 | 4.56 | 4.52 | 4.52 | 4.61 | 4.51 | 15.13M |
| July 07, 2026 | 4.73 | 4.59 | 4.59 | 4.74 | 4.56 | 20.66M |
| July 06, 2026 | 4.85 | 4.74 | 4.74 | 4.88 | 4.72 | 22.25M |
| July 03, 2026 | 4.88 | 4.88 | 4.88 | 4.9 | 4.78 | 22.15M |
| July 02, 2026 | 4.92 | 4.82 | 4.82 | 5.01 | 4.8 | 29.89M |
| July 01, 2026 | 4.72 | 4.9 | 4.9 | 4.92 | 4.72 | 28.28M |
| June 30, 2026 | 4.79 | 4.76 | 4.76 | 4.84 | 4.7 | 23.95M |
| June 29, 2026 | 4.78 | 4.83 | 4.83 | 4.88 | 4.71 | 25.62M |
| June 26, 2026 | 4.99 | 4.83 | 4.83 | 5.1 | 4.82 | 36.12M |
| June 25, 2026 | 5.03 | 4.98 | 4.98 | 5.03 | 4.93 | 29.29M |
| June 24, 2026 | 5.15 | 5.08 | 5.08 | 5.18 | 4.99 | 32.4M |
| June 23, 2026 | 5.22 | 5.2 | 5.2 | 5.27 | 5.14 | 26.91M |
| June 22, 2026 | 5.2 | 5.22 | 5.22 | 5.23 | 5.05 | 34.82M |
| June 18, 2026 | 5.52 | 5.18 | 5.18 | 5.54 | 5.16 | 55.97M |
| June 17, 2026 | 5.71 | 5.58 | 5.58 | 5.76 | 5.54 | 37.65M |
| June 16, 2026 | 5.65 | 5.74 | 5.74 | 5.87 | 5.52 | 44.82M |
| June 15, 2026 | 5.51 | 5.62 | 5.62 | 5.65 | 5.48 | 31.71M |
| June 12, 2026 | 5.58 | 5.51 | 5.51 | 5.67 | 5.42 | 39.12M |
| June 11, 2026 | 5.39 | 5.56 | 5.56 | 5.62 | 5.39 | 33.37M |
| June 10, 2026 | 5.8 | 5.53 | 5.53 | 5.82 | 5.46 | 55.14M |
| June 09, 2026 | 6.02 | 5.91 | 5.91 | 6.09 | 5.62 | 57.64M |
| June 08, 2026 | 6.12 | 6.01 | 6.01 | 6.35 | 5.96 | 63.17M |
| June 05, 2026 | 6.7 | 6.36 | 6.36 | 6.95 | 6.29 | 81.92M |
| June 04, 2026 | 6.89 | 6.73 | 6.73 | 7.05 | 6.66 | 95.11M |
| June 03, 2026 | 6.66 | 7.11 | 7.11 | 7.33 | 6.54 | 138.07M |
| June 02, 2026 | 6.64 | 6.74 | 6.74 | 6.8 | 6.4 | 92.97M |
| June 01, 2026 | 6.72 | 6.67 | 6.67 | 6.81 | 6.27 | 108.07M |
| May 29, 2026 | 6.63 | 6.59 | 6.59 | 6.9 | 6.56 | 157.36M |
| May 28, 2026 | 5.96 | 6.6 | 6.6 | 6.6 | 5.96 | 108.83M |
| May 27, 2026 | 5.86 | 6 | 6 | 6.09 | 5.76 | 46M |
| May 26, 2026 | 6.07 | 5.93 | 5.93 | 6.09 | 5.82 | 39.29M |
| May 25, 2026 | 6.09 | 6.24 | 6.24 | 6.24 | 6.08 | 42.82M |
| May 22, 2026 | 6.1 | 6.14 | 6.14 | 6.14 | 5.97 | 40.97M |
| May 21, 2026 | 6.09 | 6.07 | 6.07 | 6.29 | 6.06 | 48.86M |
| May 20, 2026 | 6.56 | 6.16 | 6.16 | 6.57 | 6.13 | 79.94M |
| May 19, 2026 | 6.31 | 6.69 | 6.69 | 6.7 | 6.22 | 86.06M |
| May 18, 2026 | 6.18 | 6.43 | 6.43 | 6.57 | 6.15 | 75.36M |
| May 15, 2026 | 6.39 | 6.29 | 6.29 | 6.58 | 6.1 | 111.63M |
| May 14, 2026 | 7.54 | 6.61 | 6.61 | 7.67 | 6.61 | 192.16M |
| May 13, 2026 | 6.7 | 7.34 | 7.34 | 7.34 | 6.64 | 64.95M |
| May 12, 2026 | 6.44 | 6.67 | 6.67 | 6.73 | 6.26 | 120.52M |
| May 11, 2026 | 6.38 | 6.5 | 6.5 | 6.55 | 6.31 | 91.95M |
| May 08, 2026 | 6.32 | 6.35 | 6.35 | 6.59 | 6.26 | 89.1M |
| May 07, 2026 | 6.25 | 6.36 | 6.36 | 6.45 | 6.23 | 87.29M |
| May 06, 2026 | 6.12 | 6.28 | 6.28 | 6.31 | 6.12 | 94.89M |
| April 30, 2026 | 6.04 | 6.06 | 6.06 | 6.32 | 6.04 | 86.6M |
| April 29, 2026 | 5.93 | 5.92 | 5.92 | 5.99 | 5.81 | 54.76M |
| April 28, 2026 | 5.92 | 5.99 | 5.99 | 6.08 | 5.84 | 64.88M |
| April 27, 2026 | 5.94 | 5.99 | 5.99 | 6.11 | 5.85 | 58.2M |
| April 24, 2026 | 6.2 | 6.02 | 6.02 | 6.31 | 6 | 93.3M |
| April 23, 2026 | 6.14 | 6.35 | 6.35 | 6.49 | 5.9 | 143.51M |
| April 22, 2026 | 6.1 | 6.13 | 6.13 | 6.32 | 6.07 | 111.35M |
| April 21, 2026 | 5.98 | 6.24 | 6.24 | 6.51 | 5.73 | 160.18M |
| April 20, 2026 | 5.6 | 5.95 | 5.95 | 6 | 5.57 | 122.64M |
| April 17, 2026 | 5.7 | 5.62 | 5.62 | 5.83 | 5.57 | 63.58M |
| April 16, 2026 | 5.69 | 5.7 | 5.7 | 5.79 | 5.54 | 69.23M |
| April 15, 2026 | 5.77 | 5.65 | 5.65 | 5.8 | 5.58 | 89.88M |
| April 14, 2026 | 5.99 | 5.79 | 5.79 | 6.14 | 5.75 | 161.19M |
AD
