Nanjing Red Sun Co.,Ltd. (000525.SZ) SHZ
Currency In CNY
AD
- 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 ¥451.22 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,082.93, while ¥1000 invested 1 year ago would be worth ¥695.92. This corresponds to total returns of -54.88%, 8.29%, -30.41%, respectively, with annualized returns of -7.66%, 1.61%, -30.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000525.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 4.41 | 4.44 | 4.44 | 4.47 | 4.4 | 10.18M |
| September 29, 2026 | 4.36 | 4.39 | 4.39 | 4.43 | 4.36 | 10.27M |
| September 28, 2026 | 4.47 | 4.39 | 4.39 | 4.47 | 4.35 | 10.87M |
| September 24, 2026 | 4.52 | 4.47 | 4.47 | 4.56 | 4.46 | 12.23M |
| September 23, 2026 | 4.55 | 4.54 | 4.54 | 4.67 | 4.52 | 17.89M |
| September 22, 2026 | 4.55 | 4.67 | 4.67 | 4.77 | 4.55 | 22.4M |
| September 21, 2026 | 4.53 | 4.72 | 4.72 | 4.76 | 4.51 | 22.98M |
| September 18, 2026 | 4.55 | 4.53 | 4.53 | 4.58 | 4.51 | 15.5M |
| September 17, 2026 | 4.5 | 4.55 | 4.55 | 4.6 | 4.46 | 18.93M |
| September 16, 2026 | 4.48 | 4.54 | 4.54 | 4.59 | 4.46 | 17.22M |
| September 15, 2026 | 4.84 | 4.49 | 4.49 | 4.84 | 4.49 | 19.17M |
| September 11, 2026 | 4.84 | 4.71 | 4.71 | 4.87 | 4.67 | 26.76M |
| September 10, 2026 | 5 | 4.83 | 4.83 | 5.1 | 4.83 | 31.12M |
| September 09, 2026 | 4.72 | 5.06 | 5.06 | 5.13 | 4.72 | 49.95M |
| September 08, 2026 | 4.74 | 5.03 | 5.03 | 5.05 | 4.74 | 54.08M |
| September 07, 2026 | 4.74 | 4.77 | 4.77 | 4.79 | 4.71 | 14.51M |
| September 04, 2026 | 4.72 | 4.73 | 4.73 | 4.81 | 4.69 | 16.69M |
| September 03, 2026 | 4.71 | 4.72 | 4.72 | 4.79 | 4.69 | 21.32M |
| September 02, 2026 | 4.87 | 4.72 | 4.72 | 4.88 | 4.7 | 34.84M |
| September 01, 2026 | 4.77 | 4.88 | 4.88 | 4.94 | 4.72 | 37.67M |
| August 31, 2026 | 4.86 | 4.76 | 4.76 | 4.88 | 4.72 | 36.7M |
| August 28, 2026 | 4.67 | 4.84 | 4.84 | 4.87 | 4.65 | 44.85M |
| August 27, 2026 | 4.52 | 4.67 | 4.67 | 4.73 | 4.45 | 43.46M |
| August 26, 2026 | 4.39 | 4.47 | 4.47 | 4.51 | 4.34 | 26.76M |
| August 25, 2026 | 4.25 | 4.39 | 4.39 | 4.45 | 4.18 | 32.92M |
| August 24, 2026 | 4.31 | 4.31 | 4.31 | 4.65 | 4.29 | 35.56M |
| August 21, 2026 | 4.53 | 4.26 | 4.26 | 4.54 | 4.2 | 46.8M |
| August 20, 2026 | 4.76 | 4.6 | 4.6 | 4.86 | 4.51 | 78.17M |
| August 19, 2026 | 4.58 | 4.95 | 4.95 | 4.98 | 4.48 | 98.56M |
| August 18, 2026 | 4.45 | 4.68 | 4.68 | 4.96 | 4.45 | 57.27M |
| August 17, 2026 | 4.4 | 4.53 | 4.53 | 4.67 | 4.35 | 30.65M |
| August 14, 2026 | 4.42 | 4.4 | 4.4 | 4.46 | 4.36 | 12.27M |
| August 13, 2026 | 4.51 | 4.41 | 4.41 | 4.52 | 4.4 | 16.16M |
| August 12, 2026 | 4.49 | 4.51 | 4.51 | 4.53 | 4.45 | 12.12M |
| August 11, 2026 | 4.56 | 4.49 | 4.49 | 4.61 | 4.47 | 17.93M |
| August 10, 2026 | 4.48 | 4.59 | 4.59 | 4.63 | 4.48 | 16.63M |
| August 07, 2026 | 4.56 | 4.5 | 4.5 | 4.57 | 4.42 | 23.37M |
| August 06, 2026 | 4.57 | 4.56 | 4.56 | 4.63 | 4.5 | 20.57M |
| August 05, 2026 | 4.6 | 4.6 | 4.6 | 4.67 | 4.54 | 23.56M |
| August 04, 2026 | 4.75 | 4.64 | 4.64 | 4.77 | 4.61 | 23.05M |
| August 03, 2026 | 4.65 | 4.74 | 4.74 | 4.75 | 4.63 | 15.21M |
| July 31, 2026 | 4.6 | 4.66 | 4.66 | 4.69 | 4.57 | 25.12M |
| July 30, 2026 | 4.68 | 4.66 | 4.66 | 4.78 | 4.64 | 26.54M |
| July 29, 2026 | 4.6 | 4.68 | 4.68 | 4.73 | 4.58 | 23.82M |
| July 28, 2026 | 4.44 | 4.57 | 4.57 | 4.58 | 4.41 | 22.64M |
| July 27, 2026 | 4.35 | 4.44 | 4.44 | 4.46 | 4.3 | 16.53M |
| July 24, 2026 | 4.39 | 4.36 | 4.36 | 4.49 | 4.34 | 27.36M |
| July 23, 2026 | 4.29 | 4.35 | 4.35 | 4.35 | 4.19 | 23.19M |
| July 22, 2026 | 4.14 | 4.26 | 4.26 | 4.28 | 4.12 | 19.39M |
| July 21, 2026 | 4.23 | 4.15 | 4.15 | 4.24 | 4.14 | 20.19M |
| July 20, 2026 | 4.19 | 4.24 | 4.24 | 4.3 | 4.18 | 22.66M |
| July 17, 2026 | 4.26 | 4.19 | 4.19 | 4.32 | 4.14 | 22.93M |
| July 16, 2026 | 4.11 | 4.24 | 4.24 | 4.29 | 4.11 | 25.7M |
| July 15, 2026 | 3.96 | 4.15 | 4.15 | 4.21 | 3.95 | 29.78M |
| July 14, 2026 | 3.95 | 4 | 4 | 4.01 | 3.92 | 16.05M |
| July 13, 2026 | 4.02 | 3.97 | 3.97 | 4.1 | 3.97 | 20.43M |
| July 10, 2026 | 4.16 | 4.06 | 4.06 | 4.21 | 3.95 | 36.64M |
| July 09, 2026 | 3.91 | 4.1 | 4.1 | 4.1 | 3.87 | 29.04M |
| July 08, 2026 | 3.89 | 3.9 | 3.9 | 3.93 | 3.81 | 12.51M |
| July 07, 2026 | 4.06 | 3.88 | 3.88 | 4.06 | 3.87 | 18.48M |
AD
