Nanfang Ventilator Co., Ltd. (300004.SZ) SHZ

14.50

+1.15(+8.61%)

Updated at June 03 11:08AM

Currency In CNY

300004.SZ Historical Return

If you invested ¥1000 in Nanfang Ventilator Co., Ltd. (300004.SZ) 10 years ago, it would be worth ¥751.3 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 ¥2,534.97, while ¥1000 invested 1 year ago would be worth ¥1,751.21. This corresponds to total returns of -24.87%, 153.5%, 75.12%, respectively, with annualized returns of -2.82%, 20.43%, 75.12%.

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

300004.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	13.55	13.35	13.35	13.64	12.9	20.45M
June 01, 2026	13.7	13.55	13.55	14.22	13.46	19.19M
May 29, 2026	15.19	13.78	13.78	15.3	13.66	32.06M
May 28, 2026	15.61	15.3	15.3	15.83	14.9	25.09M
May 27, 2026	16.43	15.53	15.53	17.3	15.31	35.26M
May 26, 2026	17.07	16.36	16.36	17.16	15.9	35.42M
May 25, 2026	16.24	17.1	17.1	18.08	16.04	50.14M
May 22, 2026	15.51	16.15	16.15	16.32	15.5	29.16M
May 21, 2026	16.21	15.36	15.36	16.86	15.2	41.7M
May 20, 2026	16.85	16.76	16.76	17.6	16.55	37.6M
May 19, 2026	15.75	16.96	16.96	17.17	15.34	51.13M
May 18, 2026	16.21	15.66	15.66	16.57	15.1	47.8M
May 15, 2026	16.2	16.37	16.37	16.8	15.89	53.72M
May 14, 2026	15.94	16.1	16.1	17.35	15.94	64.49M
May 13, 2026	15.81	15.94	15.94	16.3	15.57	67.89M
May 12, 2026	13.45	16.22	16.22	16.22	13.44	86.39M
May 11, 2026	13.67	13.52	13.52	13.8	13.29	20.25M
May 08, 2026	13.49	13.65	13.65	13.74	13.39	11.03M
May 07, 2026	13.84	13.63	13.63	13.97	13.48	14.99M
May 06, 2026	13.5	13.91	13.91	14.07	13.39	16.18M
April 30, 2026	13.07	13.52	13.52	13.6	13	17.05M
April 29, 2026	12.8	13.08	13.08	13.18	12.78	9.42M
April 28, 2026	12.99	12.81	12.81	13.19	12.68	11.77M
April 27, 2026	13.12	13.19	13.19	13.33	12.96	11.55M
April 24, 2026	13.63	13.23	13.23	13.73	13.14	12.48M
April 23, 2026	14.14	13.69	13.69	14.19	13.47	14.59M
April 22, 2026	14.02	14.2	14.2	14.28	13.65	16.35M
April 21, 2026	14.5	14.15	14.15	14.6	14.02	14.91M
April 20, 2026	14.15	14.62	14.62	14.87	14	22.26M
April 17, 2026	14.37	14.23	14.23	14.4	13.99	18.89M
April 16, 2026	15.11	14.55	14.55	15.36	14.42	21.68M
April 15, 2026	14.73	14.87	14.87	15.07	14.6	24.13M
April 14, 2026	14.18	14.68	14.68	14.97	13.88	30.68M
April 13, 2026	13.84	13.95	13.95	14.04	13.7	10.92M
April 10, 2026	13.86	13.84	13.84	14.61	13.82	19M
April 09, 2026	13.48	13.83	13.83	13.95	13.41	16.83M
April 08, 2026	12.88	13.65	13.65	13.65	12.83	20.4M
April 07, 2026	12.24	12.54	12.54	12.6	12.24	8.84M
April 03, 2026	12.88	12.22	12.22	12.88	12.2	9.44M
April 02, 2026	13.2	12.74	12.74	13.2	12.66	10.38M
April 01, 2026	13.3	13.22	13.22	13.58	13	14.71M
March 31, 2026	13.26	13.12	13.12	13.75	13.08	19.26M
March 30, 2026	13.01	13.23	13.23	13.32	12.8	13.99M
March 27, 2026	12.3	13.22	13.22	13.3	12.22	22.41M
March 26, 2026	12.7	12.53	12.53	12.84	12.32	14.42M
March 25, 2026	11.79	12.7	12.7	12.72	11.79	28.24M
March 24, 2026	12.32	11.81	11.81	12.39	11.2	27.63M
March 23, 2026	12.3	12.06	12.06	12.83	11.82	25.49M
March 20, 2026	13.4	12.66	12.66	13.72	12.33	36.78M
March 19, 2026	12.72	13.16	13.16	14.01	12.72	47.86M
March 18, 2026	12.47	13.02	13.02	13.13	12.17	18.57M
March 17, 2026	13.21	12.23	12.23	13.38	12.18	17.19M
March 16, 2026	12.71	12.79	12.79	12.83	12.46	12.07M
March 13, 2026	12.7	12.71	12.71	13.28	12.63	17.01M
March 12, 2026	13.5	12.8	12.8	13.55	12.73	26.48M
March 11, 2026	14.06	13.47	13.47	14.18	13.42	19.9M
March 10, 2026	14.86	14	14.07	14.86	13.92	7.3M
March 09, 2026	14	13.79	13.79	14.09	13.39	22.4M
March 06, 2026	14.86	14.48	14.48	14.93	14.44	17.03M
March 05, 2026	14.76	15	15	15.18	14.67	19.03M