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 ¥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.
AD
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 |
AD
