Shanxi Zhendong Pharmaceutical Co.,Ltd (300158.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300158.SZ Historical Return
If you invested ¥1000 in Shanxi Zhendong Pharmaceutical Co.,Ltd (300158.SZ) 10 years ago, it would be worth ¥760 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥925.09, while ¥1000 invested 1 year ago would be worth ¥602.44. This corresponds to total returns of -24%, -7.49%, -39.76%, respectively, with annualized returns of -2.71%, -1.54%, -39.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300158.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.8 | 4.93 | 4.93 | 4.95 | 4.8 | 10.48M |
| July 30, 2026 | 4.94 | 4.86 | 4.86 | 5.03 | 4.85 | 15.01M |
| July 29, 2026 | 4.94 | 4.98 | 4.98 | 5.03 | 4.87 | 17.29M |
| July 28, 2026 | 4.89 | 4.92 | 4.92 | 5.04 | 4.88 | 11.32M |
| July 27, 2026 | 4.76 | 4.94 | 4.94 | 4.94 | 4.68 | 19.6M |
| July 23, 2026 | 4.83 | 4.91 | 4.91 | 4.93 | 4.77 | 13.09M |
| July 22, 2026 | 4.77 | 4.85 | 4.85 | 4.99 | 4.75 | 15.86M |
| July 21, 2026 | 4.92 | 4.83 | 4.83 | 4.93 | 4.63 | 19.59M |
| July 20, 2026 | 4.93 | 4.92 | 4.92 | 5.01 | 4.79 | 18.92M |
| July 17, 2026 | 5.2 | 4.87 | 4.87 | 5.26 | 4.85 | 29.84M |
| July 16, 2026 | 5.1 | 5.25 | 5.25 | 5.4 | 5.04 | 33.66M |
| July 15, 2026 | 5.02 | 5.2 | 5.2 | 5.27 | 4.97 | 34.31M |
| July 14, 2026 | 4.84 | 5.07 | 5.07 | 5.1 | 4.75 | 26.27M |
| July 13, 2026 | 4.92 | 4.92 | 4.92 | 5.07 | 4.86 | 23.02M |
| July 10, 2026 | 4.73 | 4.9 | 4.9 | 4.96 | 4.65 | 20.62M |
| July 09, 2026 | 4.76 | 4.74 | 4.74 | 4.87 | 4.67 | 11.78M |
| July 08, 2026 | 4.85 | 4.83 | 4.83 | 5.06 | 4.7 | 11.82M |
| July 07, 2026 | 5.01 | 4.83 | 4.83 | 5.05 | 4.81 | 15.79M |
| July 06, 2026 | 4.99 | 5.05 | 5.05 | 5.12 | 4.92 | 19.75M |
| July 03, 2026 | 5.05 | 4.98 | 4.98 | 5.16 | 4.9 | 21.59M |
| July 02, 2026 | 4.8 | 5.01 | 5.01 | 5.34 | 4.8 | 38.02M |
| July 01, 2026 | 4.57 | 4.84 | 4.84 | 4.96 | 4.52 | 24.01M |
| June 30, 2026 | 4.79 | 4.61 | 4.61 | 4.8 | 4.58 | 15.68M |
| June 29, 2026 | 4.63 | 4.8 | 4.8 | 4.92 | 4.47 | 20.3M |
| June 26, 2026 | 4.67 | 4.57 | 4.57 | 4.72 | 4.57 | 10.24M |
| June 25, 2026 | 4.78 | 4.65 | 4.65 | 4.8 | 4.6 | 15.79M |
| June 24, 2026 | 4.87 | 4.83 | 4.83 | 5.07 | 4.78 | 19M |
| June 23, 2026 | 4.68 | 4.91 | 4.91 | 5.12 | 4.67 | 22.4M |
| June 22, 2026 | 4.78 | 4.71 | 4.71 | 4.78 | 4.6 | 11.33M |
| June 18, 2026 | 4.81 | 4.81 | 4.81 | 4.89 | 4.67 | 9.08M |
| June 17, 2026 | 5 | 4.79 | 4.79 | 5 | 4.75 | 13.6M |
| June 16, 2026 | 5.03 | 5.01 | 5.01 | 5.06 | 4.96 | 9.79M |
| June 15, 2026 | 5.04 | 5.06 | 5.06 | 5.11 | 4.99 | 7.74M |
| June 12, 2026 | 5.05 | 5.05 | 5.05 | 5.11 | 4.98 | 10.42M |
| June 11, 2026 | 5.16 | 5.03 | 5.03 | 5.16 | 5.01 | 7M |
| June 10, 2026 | 5.05 | 5.16 | 5.16 | 5.32 | 5.04 | 9.48M |
| June 09, 2026 | 5.06 | 5.12 | 5.12 | 5.13 | 4.96 | 7.59M |
| June 08, 2026 | 5.12 | 5.06 | 5.06 | 5.25 | 4.98 | 11.46M |
| June 05, 2026 | 5.3 | 5.21 | 5.21 | 5.45 | 5.19 | 14.9M |
| June 04, 2026 | 5.38 | 5.27 | 5.27 | 5.47 | 5.22 | 17.85M |
| June 03, 2026 | 5.03 | 5.44 | 5.44 | 5.63 | 4.97 | 33.57M |
| June 02, 2026 | 5.14 | 5.04 | 5.04 | 5.15 | 4.98 | 8.77M |
| June 01, 2026 | 5 | 5.12 | 5.12 | 5.17 | 4.94 | 10.38M |
| May 29, 2026 | 5 | 5.03 | 5.03 | 5.08 | 4.96 | 14.28M |
| May 28, 2026 | 4.95 | 4.99 | 4.99 | 5.03 | 4.89 | 12.25M |
| May 27, 2026 | 5.11 | 4.95 | 4.95 | 5.14 | 4.94 | 16.68M |
| May 26, 2026 | 5.21 | 5.12 | 5.12 | 5.26 | 5.1 | 11.79M |
| May 25, 2026 | 5.48 | 5.27 | 5.27 | 5.5 | 5.18 | 17.61M |
| May 22, 2026 | 5.47 | 5.48 | 5.48 | 5.51 | 5.4 | 5.64M |
| May 21, 2026 | 5.6 | 5.42 | 5.42 | 5.65 | 5.4 | 11.63M |
| May 20, 2026 | 5.68 | 5.6 | 5.6 | 5.68 | 5.57 | 7.49M |
| May 19, 2026 | 5.57 | 5.7 | 5.7 | 5.71 | 5.55 | 8.18M |
| May 18, 2026 | 5.7 | 5.57 | 5.57 | 5.72 | 5.55 | 11.31M |
| May 15, 2026 | 5.73 | 5.7 | 5.7 | 5.77 | 5.68 | 8.2M |
| May 14, 2026 | 5.86 | 5.75 | 5.75 | 5.87 | 5.74 | 10.1M |
| May 13, 2026 | 5.83 | 5.86 | 5.86 | 5.89 | 5.78 | 12.11M |
| May 12, 2026 | 5.86 | 5.79 | 5.79 | 5.86 | 5.75 | 13.21M |
| May 11, 2026 | 5.85 | 5.87 | 5.87 | 5.89 | 5.8 | 16.6M |
| May 08, 2026 | 5.9 | 5.87 | 5.87 | 5.91 | 5.84 | 11.94M |
| May 07, 2026 | 6.02 | 5.88 | 5.88 | 6.02 | 5.84 | 26.98M |
AD
