Nanjing Red Sun Co.,Ltd. (000525.SZ) SHZ
4.77
-0.15(-3.05%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000525.SZ Historical Return
If you invested ¥1000 in Nanjing Red Sun Co.,Ltd. (000525.SZ) 10 years ago, it would be worth ¥643.24 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,865.38, while ¥1000 invested 1 year ago would be worth ¥651.01. This corresponds to total returns of -35.68%, 86.54%, -34.9%, respectively, with annualized returns of -4.31%, 13.27%, -34.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000525.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.97 | 4.92 | 4.92 | 5.01 | 4.87 | 14.55M |
| June 01, 2026 | 4.8 | 4.96 | 4.96 | 4.99 | 4.8 | 19.27M |
| May 29, 2026 | 4.99 | 4.84 | 4.84 | 5 | 4.82 | 20.48M |
| May 28, 2026 | 4.74 | 4.99 | 4.99 | 5.05 | 4.72 | 36.43M |
| May 27, 2026 | 4.88 | 4.74 | 4.74 | 4.92 | 4.69 | 23.65M |
| May 26, 2026 | 4.92 | 4.91 | 4.91 | 4.93 | 4.81 | 19.27M |
| May 25, 2026 | 5.02 | 4.93 | 4.93 | 5.05 | 4.92 | 14.81M |
| May 22, 2026 | 5.04 | 5.02 | 5.02 | 5.05 | 4.9 | 15.26M |
| May 21, 2026 | 5.08 | 5.02 | 5.02 | 5.13 | 4.98 | 18.08M |
| May 20, 2026 | 5.1 | 5.03 | 5.03 | 5.19 | 5.01 | 15.31M |
| May 19, 2026 | 5.07 | 5.11 | 5.11 | 5.13 | 5.03 | 13.26M |
| May 18, 2026 | 5.08 | 5.09 | 5.09 | 5.14 | 4.99 | 19.93M |
| May 15, 2026 | 5.24 | 5.13 | 5.13 | 5.27 | 5.12 | 24.98M |
| May 14, 2026 | 5.38 | 5.25 | 5.25 | 5.38 | 5.24 | 23.99M |
| May 13, 2026 | 5.41 | 5.39 | 5.39 | 5.48 | 5.35 | 20.09M |
| May 12, 2026 | 5.5 | 5.4 | 5.4 | 5.56 | 5.36 | 22.82M |
| May 11, 2026 | 5.6 | 5.51 | 5.51 | 5.69 | 5.51 | 29.78M |
| May 08, 2026 | 5.4 | 5.56 | 5.56 | 5.62 | 5.34 | 31.99M |
| May 07, 2026 | 5.4 | 5.46 | 5.46 | 5.51 | 5.27 | 38.04M |
| May 06, 2026 | 5.53 | 5.4 | 5.4 | 5.55 | 5.36 | 35.71M |
| April 30, 2026 | 5.56 | 5.55 | 5.55 | 5.65 | 5.53 | 20.55M |
| April 29, 2026 | 5.54 | 5.57 | 5.57 | 5.61 | 5.51 | 14.39M |
| April 28, 2026 | 5.54 | 5.56 | 5.56 | 5.62 | 5.51 | 23.97M |
| April 27, 2026 | 5.64 | 5.75 | 5.75 | 5.77 | 5.51 | 22.45M |
| April 24, 2026 | 5.62 | 5.64 | 5.64 | 5.65 | 5.54 | 16.52M |
| April 23, 2026 | 5.67 | 5.63 | 5.63 | 5.68 | 5.53 | 21.48M |
| April 22, 2026 | 5.67 | 5.68 | 5.68 | 5.74 | 5.64 | 12.53M |
| April 21, 2026 | 5.73 | 5.67 | 5.67 | 5.73 | 5.61 | 18.72M |
| April 20, 2026 | 5.75 | 5.74 | 5.74 | 5.79 | 5.71 | 17.61M |
| April 17, 2026 | 5.86 | 5.77 | 5.77 | 5.89 | 5.75 | 23.41M |
| April 16, 2026 | 5.87 | 5.88 | 5.88 | 5.91 | 5.8 | 17.81M |
| April 15, 2026 | 6.06 | 5.87 | 5.87 | 6.07 | 5.86 | 28.31M |
| April 14, 2026 | 5.98 | 6.1 | 6.1 | 6.12 | 5.78 | 39.23M |
| April 13, 2026 | 6.17 | 5.96 | 5.96 | 6.18 | 5.9 | 45.82M |
| April 10, 2026 | 6.02 | 6.21 | 6.21 | 6.52 | 5.98 | 59.17M |
| April 09, 2026 | 5.96 | 6.02 | 6.02 | 6.19 | 5.91 | 28.66M |
| April 08, 2026 | 6 | 5.97 | 5.97 | 6 | 5.88 | 21.67M |
| April 07, 2026 | 5.69 | 5.93 | 5.93 | 5.95 | 5.69 | 25.52M |
| April 03, 2026 | 5.81 | 5.69 | 5.69 | 5.83 | 5.66 | 20.98M |
| April 02, 2026 | 5.91 | 5.83 | 5.83 | 5.94 | 5.77 | 18.75M |
| April 01, 2026 | 5.91 | 5.95 | 5.95 | 5.98 | 5.87 | 17.65M |
| March 31, 2026 | 6.04 | 5.83 | 5.83 | 6.06 | 5.81 | 35.09M |
| March 30, 2026 | 5.97 | 6.06 | 6.06 | 6.13 | 5.94 | 27.78M |
| March 27, 2026 | 5.82 | 6.04 | 6.04 | 6.09 | 5.8 | 26.02M |
| March 26, 2026 | 6.03 | 5.89 | 5.89 | 6.1 | 5.87 | 28.12M |
| March 25, 2026 | 6.12 | 6.05 | 6.05 | 6.15 | 5.99 | 30.91M |
| March 24, 2026 | 5.9 | 6.1 | 6.1 | 6.1 | 5.82 | 38.35M |
| March 23, 2026 | 6.12 | 5.78 | 5.78 | 6.12 | 5.72 | 52.15M |
| March 20, 2026 | 6.26 | 6.24 | 6.24 | 6.44 | 6.16 | 41.99M |
| March 19, 2026 | 6.43 | 6.26 | 6.26 | 6.64 | 6.22 | 53.85M |
| March 18, 2026 | 6.68 | 6.49 | 6.49 | 6.69 | 6.39 | 52.82M |
| March 17, 2026 | 6.84 | 6.69 | 6.69 | 7.16 | 6.66 | 51.67M |
| March 16, 2026 | 7.03 | 6.88 | 6.88 | 7.28 | 6.84 | 60.12M |
| March 13, 2026 | 7.11 | 7.04 | 7.04 | 7.5 | 7.01 | 85.65M |
| March 12, 2026 | 7.08 | 7.18 | 7.18 | 7.23 | 6.92 | 75.98M |
| March 11, 2026 | 7 | 7.1 | 7.1 | 7.2 | 6.98 | 66.9M |
| March 10, 2026 | 6.88 | 6.94 | 7.07 | 7.03 | 6.8 | 33.91M |
| March 09, 2026 | 7.09 | 6.93 | 6.93 | 7.29 | 6.9 | 83.82M |
| March 06, 2026 | 6.88 | 7.16 | 7.16 | 7.18 | 6.66 | 137.18M |
| March 05, 2026 | 7.32 | 6.88 | 6.88 | 7.32 | 6.81 | 163.41M |
