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

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 ¥407.82 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,271.83, while ¥1000 invested 1 year ago would be worth ¥889.4. This corresponds to total returns of -59.22%, 27.18%, -11.06%, respectively, with annualized returns of -8.57%, 4.92%, -11.06%.

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
July 31, 2026	7.7	7.72	7.72	7.9	7.65	20.77M
July 30, 2026	7.79	7.5	7.5	7.98	7.44	17.91M
July 29, 2026	7.72	7.86	7.86	7.91	7.43	21.16M
July 28, 2026	7.63	7.72	7.72	7.95	7.54	18.72M
July 27, 2026	7.34	7.78	7.78	7.8	7.25	15.85M
July 23, 2026	7.25	7.55	7.55	7.63	7.21	18.05M
July 22, 2026	7.31	7.27	7.27	7.55	7.2	16.69M
July 21, 2026	7.35	7.41	7.41	7.44	6.55	29.6M
July 20, 2026	7.87	7.3	7.3	7.98	7.14	22.46M
July 17, 2026	8.36	7.8	7.8	8.41	7.69	19.53M
July 16, 2026	8.4	8.37	8.37	8.69	8.25	15.25M
July 15, 2026	8.47	8.45	8.45	8.82	8.3	12.66M
July 14, 2026	8.33	8.47	8.47	8.52	8.05	15.72M
July 13, 2026	9.31	8.33	8.33	9.31	8.28	22.72M
July 10, 2026	8.94	9.35	9.35	9.99	8.67	29.91M
July 09, 2026	8.9	8.77	8.77	9.2	8.38	19.82M
July 08, 2026	9.16	8.89	8.89	9.23	8.85	12.19M
July 07, 2026	9.78	9.2	9.2	9.78	9.09	16.33M
July 06, 2026	10.02	9.65	9.65	10.1	9.63	14.43M
July 03, 2026	9.78	9.99	9.99	10.2	9.73	15.12M
July 02, 2026	9.91	9.79	9.79	10.23	9.74	16.8M
July 01, 2026	10.1	10.01	10.01	10.29	9.9	18.32M
June 30, 2026	9.79	10.1	10.1	10.15	9.6	18.55M
June 29, 2026	9.85	9.79	9.79	9.95	9.32	25.78M
June 26, 2026	10.55	9.88	9.88	10.56	9.88	23.4M
June 25, 2026	11	10.57	10.57	11	10.31	23.1M
June 24, 2026	11.64	11.03	11.03	11.7	10.83	24.4M
June 23, 2026	12.79	11.7	11.7	12.79	11.62	20.01M
June 22, 2026	12.27	11.84	11.84	12.36	11.45	22.46M
June 18, 2026	12.02	12.3	12.3	12.69	11.94	17.19M
June 17, 2026	12.08	12.1	12.1	12.42	12.02	14.35M
June 16, 2026	12.16	12.31	12.31	12.41	11.97	16.01M
June 15, 2026	12.01	12.26	12.26	12.3	11.9	14.82M
June 12, 2026	11.91	11.68	11.68	12.14	11.68	16.19M
June 11, 2026	11.88	11.62	11.62	12	11.55	12.5M
June 10, 2026	12.63	11.98	11.98	12.65	11.73	19.83M
June 09, 2026	12.51	12.76	12.76	12.78	12.32	15.31M
June 08, 2026	12.92	12.28	12.28	13.18	12.1	24.52M
June 05, 2026	13.59	13.49	13.49	13.93	13.18	19.74M
June 04, 2026	14.56	13.65	13.65	14.71	13.6	28.47M
June 03, 2026	13.56	14.56	14.56	15.28	13.35	38.96M
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