Ningbo Shimao Energy Co.,Ltd (605028.SS) SHH

22.80

-0.48(-2.06%)

Updated at June 02 03:00PM

Currency In CNY

605028.SS Historical Return

If you invested ¥1000 in Ningbo Shimao Energy Co.,Ltd (605028.SS) since IPO date, it would be worth ¥1,308.84 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,296.93, while ¥1000 invested 1 year ago would be worth ¥1,341.97. This corresponds to total returns of 30.88%, 29.69%, 34.2%, respectively, with annualized returns of 5.65%, 9.04%, 34.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605028.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	23.1	23.28	23.28	23.5	22.68	1.17M
May 29, 2026	23.3	23.1	23.1	23.59	22.96	1.23M
May 28, 2026	23.3	23.3	23.3	23.6	22.8	1.63M
May 27, 2026	24	23.3	23.3	24.18	23.15	1.39M
May 26, 2026	24.21	24	24	24.21	23.7	1.1M
May 25, 2026	24.81	24.2	24.2	24.93	23.81	1.98M
May 22, 2026	24.71	24.81	24.81	25	24.28	1.16M
May 21, 2026	26.3	24.71	24.71	26.4	24.61	1.63M
May 20, 2026	25.52	26.19	26.19	26.34	24.95	1.82M
May 19, 2026	25.22	25.77	25.77	25.78	24.98	1.39M
May 18, 2026	25.52	25.22	25.22	25.75	22.97	1.68M
May 15, 2026	26.17	25.52	25.52	26.31	25.19	2.42M
May 14, 2026	26.88	26.17	26.17	26.9	26.14	2.35M
May 13, 2026	26.96	26.89	26.89	27.62	26.72	2.16M
May 12, 2026	27.23	26.96	26.96	27.38	26.66	1.89M
May 11, 2026	27.5	27.46	27.46	28.42	27.33	2.58M
May 08, 2026	27.77	27.44	27.44	27.93	27.3	1.6M
May 07, 2026	27.79	27.77	27.77	27.94	27.19	1.92M
May 06, 2026	27.48	27.3	27.3	27.93	27.12	2.7M
April 30, 2026	28.98	27.55	27.55	29.06	27.26	3.92M
April 29, 2026	27.55	28.84	28.84	29.25	27.55	3.37M
April 28, 2026	29.25	29.2	29.2	29.35	28.71	1.74M
April 27, 2026	29.24	29.39	29.39	29.7	28.75	1.89M
April 24, 2026	28.67	29.37	29.37	29.94	28.42	3.11M
April 23, 2026	29.52	30.15	30.15	30.65	29.42	3.2M
April 22, 2026	30.09	29.49	29.49	30.09	28.98	2.66M
April 21, 2026	29.37	29.85	29.85	30.23	29.25	3.43M
April 20, 2026	27.98	29.85	29.85	30.45	27.98	5.81M
April 17, 2026	28.28	27.84	27.84	28.29	27.81	1.4M
April 16, 2026	28.14	28.24	28.24	28.31	27.8	1.27M
April 15, 2026	28.44	28.15	28.15	28.92	28.08	1.26M
April 14, 2026	28.33	28.44	28.44	28.46	27.78	1.47M
April 13, 2026	27.91	28.25	28.25	28.38	27.71	1.36M
April 10, 2026	27.9	27.91	27.91	28.88	27.87	2.11M
April 09, 2026	28.11	27.83	27.83	28.22	27.68	1.55M
April 08, 2026	27.44	28.43	28.43	28.49	27.3	2.71M
April 07, 2026	26.82	27.2	27.2	27.49	26.51	1.66M
April 03, 2026	27.16	26.83	26.83	27.68	26.19	2.44M
April 02, 2026	26.34	27.08	27.08	28.38	26.3	4.04M
April 01, 2026	26.44	26.6	26.6	26.73	26.05	2.51M
March 31, 2026	26.82	26.04	26.04	27.64	26.04	3.25M
March 30, 2026	28.4	27.03	27.03	29	26.58	5.27M
March 27, 2026	27.18	29.13	29.13	30.28	27	6.82M
March 26, 2026	28.25	27.53	27.53	28.3	27.5	2.25M
March 25, 2026	27.36	28.01	28.01	28.24	27.25	2.03M
March 24, 2026	26.36	27.35	27.35	27.41	26	2.99M
March 23, 2026	26.7	25.87	25.87	27.38	25.7	3.79M
March 20, 2026	28.65	27.17	27.17	29.12	27.15	3.52M
March 19, 2026	29.23	28.54	28.54	29.55	28.43	2.24M
March 18, 2026	29.82	29.5	29.5	30.28	29.08	3.29M
March 17, 2026	28.85	29.68	29.68	31.24	28.85	6.73M
March 16, 2026	28.88	28.86	28.86	29.11	28.34	1.78M
March 13, 2026	29.58	28.86	28.86	29.63	28.79	2.75M
March 12, 2026	30.12	29.75	29.75	30.17	29.15	3.61M
March 11, 2026	29.24	30.12	30.12	30.21	28.95	5M
March 10, 2026	29	28.83	29.24	29.06	28.52	1.66M
March 09, 2026	28.41	28.98	28.98	29.48	28.18	5M
March 06, 2026	27.49	28.64	28.64	28.74	27.43	3.69M
March 05, 2026	27.59	27.78	27.78	28.26	27.27	3.2M
March 04, 2026	27.9	27.1	27.21	28.6	27	3.48M