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 ¥565.37 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥669.16, while ¥1000 invested 1 year ago would be worth ¥919.35. This corresponds to total returns of -43.46%, -33.08%, -8.06%, respectively, with annualized returns of -5.54%, -7.72%, -8.06%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2026 | 5.96 | 5.79 | 5.79 | 6.02 | 5.75 | 9.11M |
| July 16, 2026 | 5.96 | 5.96 | 5.96 | 6.03 | 5.84 | 7.45M |
| July 15, 2026 | 5.93 | 6.03 | 6.03 | 6.05 | 5.88 | 9.11M |
| July 14, 2026 | 5.79 | 5.94 | 5.94 | 5.95 | 5.74 | 7.44M |
| July 13, 2026 | 5.92 | 5.79 | 5.79 | 5.99 | 5.77 | 7.58M |
| July 10, 2026 | 5.93 | 5.99 | 5.99 | 6.1 | 5.86 | 8.27M |
| July 09, 2026 | 5.94 | 5.92 | 5.92 | 5.98 | 5.75 | 6.68M |
| July 08, 2026 | 6 | 5.94 | 5.94 | 6.05 | 5.92 | 6.83M |
| July 07, 2026 | 6.23 | 6.03 | 6.03 | 6.23 | 6.02 | 7.62M |
| July 06, 2026 | 6.3 | 6.19 | 6.19 | 6.35 | 6.17 | 7.53M |
| July 03, 2026 | 6.18 | 6.29 | 6.29 | 6.4 | 6.18 | 9.21M |
| July 02, 2026 | 6.2 | 6.18 | 6.18 | 6.41 | 6.17 | 10.57M |
| July 01, 2026 | 6.35 | 6.26 | 6.26 | 6.39 | 6.22 | 12.91M |
| June 30, 2026 | 6.5 | 6.3 | 6.3 | 6.51 | 6.28 | 10.99M |
| June 29, 2026 | 6.65 | 6.52 | 6.52 | 6.67 | 6.37 | 10.04M |
| June 26, 2026 | 6.79 | 6.67 | 6.67 | 6.91 | 6.66 | 7.25M |
| June 25, 2026 | 7.02 | 6.86 | 6.86 | 7.05 | 6.8 | 8.01M |
| June 24, 2026 | 7.31 | 7.02 | 7.02 | 7.38 | 6.96 | 9.76M |
| June 23, 2026 | 7.15 | 7.35 | 7.35 | 7.56 | 7.15 | 9.28M |
| June 22, 2026 | 7.12 | 7.25 | 7.25 | 7.28 | 6.9 | 12.45M |
| June 18, 2026 | 7.27 | 7.13 | 7.13 | 7.33 | 7.07 | 10.25M |
| June 17, 2026 | 7.6 | 7.34 | 7.34 | 7.65 | 7.3 | 9.89M |
AD
