Zhejiang Xinzhonggang Thermal Power Co., Ltd. (605162.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605162.SS Historical Return
If you invested ¥1000 in Zhejiang Xinzhonggang Thermal Power Co., Ltd. (605162.SS) since IPO date, it would be worth ¥918.88 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 ¥628.25, while ¥1000 invested 1 year ago would be worth ¥705.25. This corresponds to total returns of -8.11%, -37.18%, -29.47%, respectively, with annualized returns of -1.67%, -8.87%, -29.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605162.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.47 | 7.55 | 7.55 | 7.74 | 7.26 | 10.62M |
| July 09, 2026 | 7.33 | 7.38 | 7.38 | 7.48 | 7.18 | 8.59M |
| July 08, 2026 | 7.54 | 7.29 | 7.29 | 7.54 | 7.25 | 7.52M |
| July 07, 2026 | 7.73 | 7.49 | 7.49 | 7.8 | 7.45 | 7.47M |
| July 06, 2026 | 8.08 | 7.76 | 7.76 | 8.16 | 7.75 | 9.48M |
| July 03, 2026 | 7.83 | 8 | 8 | 8.09 | 7.66 | 10.52M |
| July 02, 2026 | 7.81 | 7.83 | 7.83 | 8.05 | 7.77 | 11.79M |
| July 01, 2026 | 7.67 | 7.81 | 7.81 | 7.85 | 7.66 | 10.52M |
| June 30, 2026 | 7.63 | 7.71 | 7.71 | 7.74 | 7.47 | 8.3M |
| June 29, 2026 | 7.58 | 7.63 | 7.63 | 7.75 | 7.41 | 9.75M |
| June 26, 2026 | 8.05 | 7.72 | 7.72 | 8.19 | 7.68 | 10.98M |
| June 25, 2026 | 8.19 | 7.98 | 7.98 | 8.23 | 7.94 | 9.7M |
| June 24, 2026 | 8.52 | 8.33 | 8.33 | 8.56 | 8.17 | 10.78M |
| June 23, 2026 | 8.48 | 8.59 | 8.59 | 8.69 | 8.46 | 12.91M |
| June 22, 2026 | 8.62 | 8.54 | 8.54 | 8.62 | 8.29 | 13.25M |
| June 18, 2026 | 8.87 | 8.58 | 8.58 | 8.88 | 8.51 | 15.43M |
| June 17, 2026 | 9 | 8.87 | 8.87 | 9.18 | 8.76 | 20.69M |
| June 16, 2026 | 9.24 | 9.05 | 9.05 | 9.38 | 9.01 | 18.5M |
| June 15, 2026 | 9.18 | 9.24 | 9.24 | 9.78 | 9.1 | 21.28M |
| June 12, 2026 | 9.47 | 9.18 | 9.18 | 9.62 | 9.14 | 20.55M |
| June 11, 2026 | 9.75 | 9.52 | 9.52 | 9.86 | 9.37 | 19.61M |
| June 10, 2026 | 10.34 | 9.97 | 9.97 | 10.53 | 9.8 | 23.16M |
| June 09, 2026 | 11.16 | 10.55 | 10.55 | 11.25 | 10.35 | 38.9M |
| June 08, 2026 | 11.78 | 11.07 | 11.07 | 12.02 | 11.07 | 40.74M |
| June 05, 2026 | 13.16 | 12.3 | 12.3 | 13.5 | 12 | 73.58M |
| June 04, 2026 | 11.75 | 12.71 | 12.71 | 12.71 | 11.5 | 32.57M |
| June 03, 2026 | 10.31 | 11.55 | 11.55 | 11.55 | 10.31 | 24.74M |
| June 02, 2026 | 10.08 | 10.5 | 10.5 | 10.55 | 9.87 | 20.77M |
| June 01, 2026 | 9.89 | 10.2 | 10.2 | 10.25 | 9.55 | 22.75M |
| May 29, 2026 | 9.98 | 9.8 | 9.8 | 10.33 | 9.8 | 30.76M |
| May 28, 2026 | 10.75 | 9.9 | 9.9 | 10.77 | 9.9 | 34.82M |
| May 27, 2026 | 10.5 | 11 | 11 | 11.73 | 10.5 | 38.4M |
| May 26, 2026 | 10.82 | 10.66 | 10.66 | 10.9 | 10.45 | 12.98M |
| May 25, 2026 | 10.65 | 10.83 | 10.83 | 11.36 | 10.45 | 19.32M |
| May 22, 2026 | 10.46 | 10.7 | 10.7 | 10.76 | 10.32 | 9.12M |
| May 21, 2026 | 10.85 | 10.45 | 10.45 | 11.07 | 10.39 | 13.55M |
| May 20, 2026 | 11.1 | 10.9 | 10.9 | 11.15 | 10.83 | 11M |
| May 19, 2026 | 10.97 | 11.25 | 11.25 | 11.3 | 10.9 | 11.88M |
| May 18, 2026 | 11.11 | 11.01 | 11.01 | 11.24 | 10.83 | 13.71M |
| May 15, 2026 | 11.48 | 11.33 | 11.33 | 11.62 | 11.19 | 16.64M |
| May 14, 2026 | 12.04 | 11.56 | 11.56 | 12.38 | 11.56 | 24.02M |
| May 13, 2026 | 11.86 | 12.05 | 12.05 | 12.45 | 11.76 | 23.8M |
| May 12, 2026 | 11.62 | 11.79 | 11.79 | 11.91 | 11.47 | 14.33M |
| May 11, 2026 | 11.77 | 11.68 | 11.68 | 11.84 | 11.63 | 13.4M |
| May 08, 2026 | 11.85 | 11.77 | 11.77 | 11.94 | 11.61 | 13.49M |
| May 07, 2026 | 11.54 | 11.87 | 11.87 | 11.88 | 11.43 | 17.82M |
| May 06, 2026 | 11.18 | 11.41 | 11.41 | 11.47 | 11.18 | 12.19M |
| April 30, 2026 | 11.36 | 11.16 | 11.16 | 11.52 | 11.09 | 15.21M |
| April 29, 2026 | 11.32 | 11.47 | 11.47 | 11.59 | 11.31 | 11.5M |
| April 28, 2026 | 11.9 | 11.52 | 11.52 | 11.92 | 11.36 | 16.64M |
| April 27, 2026 | 11.66 | 11.93 | 11.93 | 12 | 11.4 | 16.65M |
| April 24, 2026 | 12.53 | 12 | 12 | 12.79 | 11.92 | 26.18M |
| April 23, 2026 | 13.3 | 13.06 | 13.06 | 13.57 | 12.43 | 33.93M |
| April 22, 2026 | 13.72 | 13.51 | 13.51 | 13.77 | 13.15 | 28.6M |
| April 21, 2026 | 14.49 | 13.86 | 13.86 | 14.6 | 13.65 | 49.51M |
| April 20, 2026 | 12.74 | 14.01 | 14.01 | 14.01 | 12.57 | 22.13M |
| April 17, 2026 | 13 | 12.74 | 12.74 | 13.28 | 12.64 | 25.66M |
| April 16, 2026 | 12.3 | 13.04 | 13.04 | 13.28 | 11.81 | 39.47M |
| April 15, 2026 | 13.33 | 12.82 | 12.82 | 13.57 | 12.65 | 39.74M |
| April 14, 2026 | 13.49 | 14.05 | 14.05 | 14.88 | 13.3 | 40.55M |
AD
