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 ¥469.68 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,595.51, while ¥1000 invested 1 year ago would be worth ¥606.84. This corresponds to total returns of -53.03%, 59.55%, -39.32%, respectively, with annualized returns of -7.27%, 9.79%, -39.32%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 4.05 | 4.04 | 4.04 | 4.13 | 4.02 | 13.16M |
| July 03, 2026 | 4.06 | 4.08 | 4.08 | 4.14 | 4.01 | 15.91M |
| July 02, 2026 | 3.99 | 4.04 | 4.04 | 4.13 | 3.97 | 22.83M |
| July 01, 2026 | 3.9 | 3.98 | 3.98 | 4.04 | 3.87 | 19.05M |
| June 30, 2026 | 3.9 | 3.92 | 3.92 | 3.95 | 3.86 | 15.05M |
| June 29, 2026 | 3.94 | 3.92 | 3.92 | 3.97 | 3.8 | 19.95M |
| June 26, 2026 | 4 | 3.93 | 3.93 | 4.04 | 3.92 | 18.01M |
| June 25, 2026 | 4.16 | 4.03 | 4.03 | 4.19 | 4 | 19.19M |
| June 24, 2026 | 4.29 | 4.16 | 4.16 | 4.31 | 4.1 | 17.35M |
| June 23, 2026 | 4.27 | 4.31 | 4.31 | 4.41 | 4.26 | 15.76M |
| June 22, 2026 | 4.36 | 4.28 | 4.28 | 4.37 | 4.19 | 19.43M |
| June 18, 2026 | 4.45 | 4.38 | 4.38 | 4.56 | 4.36 | 16.46M |
| June 17, 2026 | 4.69 | 4.49 | 4.49 | 4.7 | 4.45 | 24.99M |
| June 16, 2026 | 4.46 | 4.7 | 4.7 | 4.78 | 4.37 | 34.94M |
| June 15, 2026 | 4.47 | 4.47 | 4.47 | 4.54 | 4.42 | 16.42M |
| June 12, 2026 | 4.44 | 4.46 | 4.46 | 4.5 | 4.33 | 18.82M |
| June 11, 2026 | 4.41 | 4.44 | 4.44 | 4.54 | 4.38 | 20.9M |
| June 10, 2026 | 4.32 | 4.41 | 4.41 | 4.49 | 4.31 | 14.9M |
| June 09, 2026 | 4.6 | 4.4 | 4.4 | 4.6 | 4.36 | 22.61M |
| June 08, 2026 | 4.4 | 4.4 | 4.4 | 4.55 | 4.29 | 21.4M |
| June 05, 2026 | 4.53 | 4.54 | 4.54 | 4.62 | 4.44 | 24.45M |
| June 04, 2026 | 4.73 | 4.53 | 4.53 | 4.74 | 4.5 | 29.7M |
| June 03, 2026 | 4.93 | 4.78 | 4.78 | 4.94 | 4.74 | 23.51M |
| 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 |
AD
