Nanfang Ventilator Co., Ltd. (300004.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300004.SZ Historical Return
If you invested ¥1000 in Nanfang Ventilator Co., Ltd. (300004.SZ) 10 years ago, it would be worth ¥413.18 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,168.05, while ¥1000 invested 1 year ago would be worth ¥637.02. This corresponds to total returns of -58.68%, 16.81%, -36.3%, respectively, with annualized returns of -8.46%, 3.15%, -36.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300004.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.86 | 7.02 | 7.02 | 7.04 | 6.8 | 11.07M |
| November 10, 2026 | 6.87 | 6.86 | 6.86 | 6.91 | 6.78 | 9.42M |
| November 09, 2026 | 6.89 | 6.72 | 6.72 | 6.9 | 6.69 | 8.12M |
| November 06, 2026 | 6.6 | 6.78 | 6.78 | 6.92 | 6.57 | 11.1M |
| November 05, 2026 | 6.63 | 6.86 | 6.86 | 6.89 | 6.59 | 15.53M |
| November 04, 2026 | 6.42 | 6.66 | 6.66 | 6.67 | 6.3 | 14.87M |
| November 03, 2026 | 6.46 | 6.41 | 6.41 | 6.62 | 6.35 | 10.92M |
| November 02, 2026 | 6.39 | 6.52 | 6.52 | 6.55 | 6.2 | 13.84M |
| October 30, 2026 | 6.5 | 6.32 | 6.32 | 6.75 | 6.31 | 14.03M |
| October 29, 2026 | 6.7 | 6.63 | 6.63 | 6.85 | 6.61 | 12.49M |
| October 28, 2026 | 6.6 | 6.72 | 6.72 | 6.77 | 6.48 | 12.25M |
| October 27, 2026 | 6.87 | 6.56 | 6.56 | 7 | 6.56 | 12.2M |
| October 26, 2026 | 6.95 | 6.86 | 6.86 | 7.02 | 6.8 | 10.86M |
| October 23, 2026 | 6.75 | 7 | 7 | 7.01 | 6.34 | 21.18M |
| October 22, 2026 | 7.07 | 6.82 | 6.82 | 7.15 | 6.82 | 10.32M |
| October 21, 2026 | 7.07 | 7.07 | 7.07 | 7.18 | 7.04 | 8.06M |
| October 20, 2026 | 6.93 | 7.03 | 7.03 | 7.13 | 6.9 | 8.24M |
| October 19, 2026 | 6.95 | 6.96 | 6.96 | 7.02 | 6.76 | 11.72M |
| October 16, 2026 | 7.03 | 6.97 | 6.97 | 7.17 | 6.9 | 13.51M |
| October 15, 2026 | 7.06 | 6.89 | 6.89 | 7.09 | 6.88 | 11.34M |
| October 14, 2026 | 7.4 | 7.23 | 7.23 | 7.42 | 7.18 | 9.16M |
| October 13, 2026 | 7.35 | 7.42 | 7.42 | 7.49 | 7.16 | 11.85M |
| October 12, 2026 | 7.5 | 7.42 | 7.42 | 7.55 | 7.38 | 7.89M |
| October 09, 2026 | 7.51 | 7.53 | 7.53 | 7.57 | 7.2 | 12.99M |
| October 08, 2026 | 7.6 | 7.53 | 7.53 | 7.74 | 7.43 | 9.73M |
| September 30, 2026 | 7.67 | 7.53 | 7.53 | 7.71 | 7.52 | 9.12M |
| September 29, 2026 | 7.72 | 7.64 | 7.64 | 7.76 | 7.57 | 8.67M |
| September 28, 2026 | 7.8 | 7.61 | 7.61 | 7.82 | 7.51 | 11.92M |
| September 24, 2026 | 7.98 | 7.86 | 7.86 | 8 | 7.82 | 9.12M |
| September 23, 2026 | 8.1 | 7.97 | 7.97 | 8.11 | 7.94 | 10.34M |
| September 22, 2026 | 8.23 | 8.13 | 8.13 | 8.3 | 8.09 | 12.74M |
| September 21, 2026 | 8.22 | 8.22 | 8.22 | 8.32 | 8.18 | 11.4M |
| September 18, 2026 | 8.11 | 8.25 | 8.25 | 8.26 | 8.11 | 14.14M |
| September 17, 2026 | 8.11 | 8.17 | 8.17 | 8.23 | 7.94 | 15.71M |
| September 16, 2026 | 7.8 | 8.1 | 8.1 | 8.25 | 7.74 | 20.26M |
| September 15, 2026 | 8 | 7.8 | 7.8 | 8.04 | 7.78 | 13.06M |
| September 11, 2026 | 9.07 | 7.99 | 7.99 | 9.07 | 7.83 | 23.03M |
| September 10, 2026 | 8.38 | 8.21 | 8.21 | 8.38 | 8.2 | 17.38M |
| September 09, 2026 | 8.78 | 8.46 | 8.46 | 8.88 | 8.4 | 32.25M |
| September 08, 2026 | 9.23 | 8.94 | 8.94 | 9.25 | 8.9 | 29.65M |
| September 07, 2026 | 8.71 | 9.18 | 9.18 | 9.44 | 8.71 | 43.21M |
| September 04, 2026 | 9.07 | 8.71 | 8.71 | 9.35 | 8.68 | 39.05M |
| September 03, 2026 | 9.1 | 9.08 | 9.08 | 9.18 | 8.58 | 43.64M |
| September 02, 2026 | 8.64 | 8.92 | 8.92 | 9.18 | 8.58 | 36.86M |
| September 01, 2026 | 8.8 | 8.72 | 8.72 | 8.87 | 8.63 | 21.38M |
| August 31, 2026 | 8.4 | 8.91 | 8.91 | 8.92 | 8.33 | 33.77M |
| August 28, 2026 | 8.76 | 8.65 | 8.65 | 9.01 | 8.65 | 35.02M |
| August 27, 2026 | 8.87 | 8.89 | 8.89 | 8.94 | 8.69 | 36.68M |
| August 26, 2026 | 9.13 | 8.9 | 8.9 | 9.18 | 8.69 | 37.36M |
| August 25, 2026 | 9.45 | 9.17 | 9.17 | 9.5 | 9.12 | 46.18M |
| August 24, 2026 | 8.78 | 9.49 | 9.49 | 10.38 | 8.78 | 73.07M |
| August 21, 2026 | 8.78 | 9.88 | 9.88 | 10.54 | 8.58 | 94.81M |
| August 20, 2026 | 8.3 | 8.78 | 8.78 | 9.36 | 7.96 | 57.36M |
| August 19, 2026 | 9.08 | 8.29 | 8.29 | 9.09 | 8.25 | 52.76M |
| August 18, 2026 | 8.5 | 9.15 | 9.15 | 9.36 | 8.36 | 66.58M |
| August 17, 2026 | 8.76 | 8.6 | 8.6 | 8.78 | 8.23 | 53.41M |
| August 14, 2026 | 8.43 | 8.91 | 8.91 | 9.15 | 8.28 | 60.5M |
| August 13, 2026 | 8.5 | 8.34 | 8.34 | 8.56 | 8.32 | 13.9M |
| August 12, 2026 | 8.27 | 8.46 | 8.46 | 8.49 | 8.24 | 13.81M |
| August 11, 2026 | 8.37 | 8.27 | 8.27 | 8.42 | 8.2 | 12.35M |
AD
