Ningbo David Medical Device Co., Ltd. (300314.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300314.SZ Historical Return
If you invested ¥1000 in Ningbo David Medical Device Co., Ltd. (300314.SZ) 10 years ago, it would be worth ¥527.05 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥755.02, while ¥1000 invested 1 year ago would be worth ¥733.69. This corresponds to total returns of -47.29%, -24.5%, -26.63%, respectively, with annualized returns of -6.2%, -5.47%, -26.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300314.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 11.29 | 11.11 | 11.11 | 11.4 | 11.02 | 6.7M |
| September 09, 2026 | 11.84 | 11.42 | 11.42 | 12.24 | 11.31 | 8.39M |
| September 08, 2026 | 11.55 | 11.75 | 11.75 | 11.8 | 11.43 | 5.65M |
| September 07, 2026 | 11.52 | 11.55 | 11.55 | 11.63 | 11.45 | 3.5M |
| September 04, 2026 | 12.17 | 11.53 | 11.53 | 12.17 | 11.44 | 4.63M |
| September 03, 2026 | 11.79 | 11.6 | 11.6 | 12.02 | 11.54 | 5.35M |
| September 02, 2026 | 11.8 | 11.73 | 11.73 | 11.9 | 11.6 | 5.79M |
| September 01, 2026 | 11.75 | 11.92 | 11.92 | 12 | 11.75 | 5.84M |
| August 31, 2026 | 11.77 | 11.82 | 11.82 | 11.88 | 11.55 | 7.98M |
| August 28, 2026 | 12.17 | 11.86 | 11.86 | 12.35 | 11.84 | 11.25M |
| August 27, 2026 | 12.15 | 12.29 | 12.29 | 12.88 | 12.11 | 13.71M |
| August 26, 2026 | 12.35 | 12.19 | 12.19 | 12.62 | 11.97 | 11.46M |
| August 25, 2026 | 12.13 | 12.29 | 12.29 | 12.4 | 12.06 | 11.77M |
| August 24, 2026 | 13.18 | 12.45 | 12.45 | 13.35 | 12.32 | 13.45M |
| August 21, 2026 | 13.71 | 13.11 | 13.11 | 13.74 | 12.99 | 17.21M |
| August 20, 2026 | 14.33 | 13.82 | 13.82 | 14.67 | 13.5 | 21.63M |
| August 19, 2026 | 15.33 | 13.84 | 13.84 | 15.33 | 13.7 | 28.62M |
| August 18, 2026 | 15 | 15.35 | 15.35 | 16.9 | 14.76 | 49.39M |
| August 17, 2026 | 13.15 | 14.74 | 14.74 | 14.74 | 13.15 | 26.58M |
| August 14, 2026 | 11.6 | 12.28 | 12.28 | 12.96 | 11.59 | 20.74M |
| August 13, 2026 | 11.11 | 11.59 | 11.59 | 11.95 | 11.1 | 13.96M |
| August 12, 2026 | 10.58 | 11.21 | 11.21 | 11.28 | 10.58 | 11.15M |
| August 11, 2026 | 10.43 | 10.69 | 10.69 | 11.09 | 10.35 | 8.44M |
| August 10, 2026 | 10.2 | 10.54 | 10.54 | 10.68 | 10.18 | 8.77M |
| August 07, 2026 | 10.02 | 10.16 | 10.16 | 10.25 | 9.91 | 5.15M |
| August 06, 2026 | 9.96 | 10.01 | 10.01 | 10.04 | 9.83 | 2.48M |
| August 05, 2026 | 10.07 | 9.99 | 9.99 | 10.15 | 9.88 | 2.91M |
| August 04, 2026 | 10.03 | 10.09 | 10.09 | 10.26 | 9.94 | 2.68M |
| August 03, 2026 | 9.78 | 10.02 | 10.02 | 10.13 | 9.78 | 2.92M |
| July 31, 2026 | 9.57 | 9.79 | 9.79 | 9.83 | 9.56 | 3.05M |
| July 30, 2026 | 9.58 | 9.61 | 9.61 | 9.8 | 9.52 | 3.46M |
| July 29, 2026 | 9.55 | 9.67 | 9.67 | 9.77 | 9.55 | 2.88M |
| July 28, 2026 | 9.52 | 9.55 | 9.55 | 9.75 | 9.4 | 2.61M |
| July 27, 2026 | 9.08 | 9.49 | 9.49 | 9.66 | 9.08 | 4.66M |
| July 24, 2026 | 9.19 | 9.12 | 9.12 | 9.39 | 9.12 | 2.44M |
| July 23, 2026 | 9.19 | 9.36 | 9.36 | 9.37 | 9.08 | 3.09M |
| July 22, 2026 | 9.34 | 9.18 | 9.18 | 9.48 | 9.14 | 3.65M |
| July 21, 2026 | 9.66 | 9.34 | 9.34 | 9.66 | 9.07 | 4.99M |
| July 20, 2026 | 9.7 | 9.56 | 9.56 | 9.94 | 9.39 | 4.67M |
| July 17, 2026 | 10.3 | 9.72 | 9.72 | 10.31 | 9.67 | 4.7M |
| July 16, 2026 | 9.98 | 10.27 | 10.27 | 10.33 | 9.84 | 4.54M |
| July 15, 2026 | 9.7 | 9.96 | 9.96 | 10.1 | 9.67 | 4.32M |
| July 14, 2026 | 9.37 | 9.76 | 9.76 | 9.81 | 9.26 | 4.38M |
| July 13, 2026 | 9.41 | 9.37 | 9.37 | 9.63 | 9.32 | 3.63M |
| July 10, 2026 | 9.24 | 9.43 | 9.43 | 9.65 | 9.04 | 3.74M |
| July 09, 2026 | 9.35 | 9.24 | 9.24 | 9.51 | 9.1 | 2.81M |
| July 08, 2026 | 9.39 | 9.35 | 9.35 | 9.54 | 9.29 | 2.19M |
| July 07, 2026 | 9.8 | 9.48 | 9.48 | 9.8 | 9.43 | 2.81M |
| July 06, 2026 | 9.9 | 9.81 | 9.81 | 10.09 | 9.79 | 2.67M |
| July 03, 2026 | 9.78 | 9.9 | 9.9 | 9.95 | 9.7 | 3.44M |
| July 02, 2026 | 9.66 | 9.69 | 9.69 | 9.93 | 9.6 | 3.69M |
| July 01, 2026 | 9.3 | 9.66 | 9.66 | 9.77 | 9.17 | 4.99M |
| June 30, 2026 | 9.65 | 9.31 | 9.31 | 9.79 | 9.27 | 4.79M |
| June 29, 2026 | 9.04 | 9.75 | 9.75 | 10 | 8.89 | 7.22M |
| June 26, 2026 | 9.24 | 9.03 | 9.03 | 9.33 | 9.03 | 2.68M |
| June 25, 2026 | 9.44 | 9.33 | 9.33 | 9.53 | 9.14 | 2.7M |
| June 24, 2026 | 9.8 | 9.5 | 9.5 | 9.88 | 9.42 | 2.51M |
| June 23, 2026 | 9.53 | 9.77 | 9.77 | 9.94 | 9.53 | 3.75M |
| June 22, 2026 | 9.65 | 9.61 | 9.61 | 9.68 | 9.2 | 4.04M |
| June 18, 2026 | 9.61 | 9.65 | 9.65 | 10.2 | 9.61 | 4.72M |
AD
