Sinoma Energy Conservation Ltd. (603126.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603126.SS Historical Return
If you invested ¥1000 in Sinoma Energy Conservation Ltd. (603126.SS) 10 years ago, it would be worth ¥590.71 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥824.19, while ¥1000 invested 1 year ago would be worth ¥946.99. This corresponds to total returns of -40.93%, -17.58%, -5.3%, respectively, with annualized returns of -5.13%, -3.79%, -5.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603126.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.16 | 6.08 | 6.08 | 6.19 | 6.05 | 3.62M |
| October 20, 2026 | 6.11 | 6.13 | 6.13 | 6.15 | 6.04 | 3.13M |
| October 19, 2026 | 6.12 | 6.11 | 6.11 | 6.16 | 5.98 | 3.95M |
| October 16, 2026 | 6.18 | 6.15 | 6.15 | 6.24 | 6.08 | 6.02M |
| October 15, 2026 | 6.15 | 6.06 | 6.06 | 6.18 | 6 | 5.25M |
| October 14, 2026 | 6.38 | 6.24 | 6.24 | 6.43 | 6.22 | 6.11M |
| October 13, 2026 | 6.36 | 6.43 | 6.43 | 6.44 | 6.22 | 5.89M |
| October 12, 2026 | 6.47 | 6.4 | 6.4 | 6.58 | 6.38 | 6.42M |
| October 09, 2026 | 6.38 | 6.49 | 6.49 | 6.5 | 6.32 | 8.21M |
| October 08, 2026 | 6.33 | 6.37 | 6.37 | 6.43 | 6.32 | 5.06M |
| September 30, 2026 | 6.28 | 6.31 | 6.31 | 6.38 | 6.27 | 4.25M |
| September 29, 2026 | 6.2 | 6.3 | 6.3 | 6.37 | 6.17 | 6.4M |
| September 28, 2026 | 6.33 | 6.22 | 6.22 | 6.34 | 6.16 | 4.48M |
| September 24, 2026 | 6.35 | 6.33 | 6.33 | 6.4 | 6.3 | 4.26M |
| September 23, 2026 | 6.36 | 6.35 | 6.35 | 6.45 | 6.31 | 5.42M |
| September 22, 2026 | 6.37 | 6.39 | 6.39 | 6.47 | 6.29 | 8.13M |
| September 21, 2026 | 6.23 | 6.37 | 6.37 | 6.37 | 6.22 | 6.21M |
| September 18, 2026 | 6.25 | 6.24 | 6.24 | 6.3 | 6.21 | 5.18M |
| September 17, 2026 | 6.2 | 6.22 | 6.22 | 6.25 | 6.09 | 4.65M |
| September 16, 2026 | 6.19 | 6.23 | 6.23 | 6.27 | 6.16 | 5.1M |
| September 15, 2026 | 6.32 | 6.21 | 6.21 | 6.35 | 6.17 | 5.82M |
| September 11, 2026 | 6.36 | 6.27 | 6.27 | 6.37 | 6.19 | 6.22M |
| September 10, 2026 | 6.4 | 6.36 | 6.36 | 6.44 | 6.35 | 4.78M |
| September 09, 2026 | 6.41 | 6.46 | 6.46 | 6.55 | 6.39 | 6.14M |
| September 08, 2026 | 6.33 | 6.44 | 6.44 | 6.45 | 6.31 | 6.28M |
| September 07, 2026 | 6.32 | 6.3 | 6.3 | 6.35 | 6.26 | 5.23M |
| September 04, 2026 | 6.34 | 6.35 | 6.35 | 6.43 | 6.3 | 5.95M |
| September 03, 2026 | 6.42 | 6.29 | 6.29 | 6.48 | 6.29 | 12.81M |
| September 02, 2026 | 6.33 | 6.44 | 6.44 | 6.6 | 6.31 | 16.98M |
| September 01, 2026 | 6.23 | 6.32 | 6.32 | 6.35 | 6.22 | 6.91M |
| August 31, 2026 | 6.3 | 6.25 | 6.25 | 6.37 | 6.15 | 10M |
| August 28, 2026 | 6.22 | 6.38 | 6.38 | 6.43 | 6.17 | 11.36M |
| August 27, 2026 | 6.14 | 6.22 | 6.22 | 6.24 | 6.12 | 8.03M |
| August 26, 2026 | 6.11 | 6.14 | 6.14 | 6.17 | 6.09 | 5.8M |
| August 25, 2026 | 5.95 | 6.11 | 6.11 | 6.11 | 5.94 | 7.05M |
| August 24, 2026 | 6 | 5.97 | 5.97 | 6.04 | 5.92 | 4.62M |
| August 21, 2026 | 5.95 | 5.99 | 5.99 | 6.02 | 5.85 | 4.91M |
| August 20, 2026 | 5.91 | 5.98 | 5.98 | 6.02 | 5.9 | 5.22M |
| August 19, 2026 | 6.06 | 5.9 | 5.9 | 6.1 | 5.88 | 6.61M |
| August 18, 2026 | 6.07 | 6.06 | 6.06 | 6.11 | 6.01 | 5.61M |
| August 17, 2026 | 5.98 | 6.09 | 6.09 | 6.1 | 5.94 | 6.89M |
| August 14, 2026 | 6 | 5.98 | 5.98 | 6.02 | 5.91 | 4.88M |
| August 13, 2026 | 6.13 | 5.99 | 5.99 | 6.13 | 5.99 | 7.09M |
| August 12, 2026 | 6.04 | 6.12 | 6.12 | 6.12 | 6.01 | 5.59M |
| August 11, 2026 | 6.07 | 6.04 | 6.04 | 6.11 | 6 | 4.68M |
| August 10, 2026 | 5.94 | 6.1 | 6.1 | 6.11 | 5.94 | 7.44M |
| August 07, 2026 | 5.99 | 5.96 | 5.96 | 6.02 | 5.91 | 5.87M |
| August 06, 2026 | 5.98 | 6.03 | 6.03 | 6.03 | 5.93 | 7.12M |
| August 05, 2026 | 6.08 | 6.02 | 6.02 | 6.1 | 5.97 | 10.09M |
| August 04, 2026 | 6.09 | 6.08 | 6.08 | 6.14 | 6.04 | 7.61M |
| August 03, 2026 | 5.95 | 6.09 | 6.09 | 6.09 | 5.93 | 7.53M |
| July 31, 2026 | 5.83 | 5.93 | 5.93 | 5.94 | 5.83 | 7.74M |
| July 30, 2026 | 5.92 | 5.83 | 5.83 | 6.07 | 5.8 | 9.9M |
| July 29, 2026 | 5.79 | 5.86 | 5.86 | 5.91 | 5.7 | 8.85M |
| July 28, 2026 | 5.66 | 5.77 | 5.77 | 5.79 | 5.62 | 7.38M |
| July 27, 2026 | 5.51 | 5.68 | 5.68 | 5.73 | 5.5 | 6.5M |
| July 23, 2026 | 5.48 | 5.76 | 5.76 | 5.78 | 5.47 | 11.77M |
| July 22, 2026 | 5.6 | 5.47 | 5.47 | 5.63 | 5.45 | 8.56M |
| July 21, 2026 | 5.69 | 5.61 | 5.61 | 5.71 | 5.43 | 11.83M |
| July 20, 2026 | 5.75 | 5.68 | 5.68 | 5.92 | 5.62 | 11.22M |
AD
