NanJing Sanchao Advanced Materials Co.,Ltd. (300554.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300554.SZ Historical Return
If you invested ¥1000 in NanJing Sanchao Advanced Materials Co.,Ltd. (300554.SZ) since IPO date, it would be worth ¥1,906.78 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,352.16, while ¥1000 invested 1 year ago would be worth ¥877.19. This corresponds to total returns of 90.68%, 35.22%, -12.28%, respectively, with annualized returns of 7.06%, 6.24%, -12.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300554.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 23.07 | 22.5 | 22.5 | 23.44 | 22.34 | 4.66M |
| September 29, 2026 | 22.85 | 22.96 | 22.96 | 23.27 | 22.68 | 4.97M |
| September 28, 2026 | 24.18 | 23.16 | 23.16 | 24.48 | 22.98 | 8.08M |
| September 24, 2026 | 23.68 | 23.91 | 23.91 | 24.86 | 23.66 | 10.39M |
| September 23, 2026 | 21.57 | 23.9 | 23.9 | 25.5 | 21.57 | 13.02M |
| September 22, 2026 | 21.57 | 22.91 | 22.91 | 23.08 | 21.57 | 6.17M |
| September 21, 2026 | 22.92 | 22.41 | 22.41 | 22.96 | 22.33 | 4.97M |
| September 18, 2026 | 21.57 | 22.97 | 22.97 | 23.85 | 21.56 | 7.49M |
| September 17, 2026 | 21.64 | 21.56 | 21.56 | 21.81 | 21.13 | 2.52M |
| September 16, 2026 | 21.1 | 21.64 | 21.64 | 21.73 | 20.7 | 2.54M |
| September 15, 2026 | 21.51 | 20.96 | 20.96 | 21.51 | 20.9 | 2.5M |
| September 11, 2026 | 20.88 | 20.79 | 20.79 | 21.03 | 20.25 | 2.46M |
| September 10, 2026 | 21.66 | 21.16 | 21.16 | 21.75 | 21.04 | 2.55M |
| September 09, 2026 | 21.17 | 21.82 | 21.82 | 22.06 | 21.17 | 3.59M |
| September 08, 2026 | 21.37 | 21.26 | 21.26 | 21.55 | 21.01 | 1.97M |
| September 07, 2026 | 21.2 | 21.37 | 21.37 | 21.64 | 21.12 | 1.82M |
| September 04, 2026 | 21.72 | 21.2 | 21.2 | 21.97 | 20.97 | 2.68M |
| September 03, 2026 | 21.62 | 21.66 | 21.66 | 21.85 | 21.14 | 2.42M |
| September 02, 2026 | 21.85 | 21.61 | 21.61 | 21.85 | 21.45 | 2.01M |
| September 01, 2026 | 22.5 | 21.87 | 21.87 | 22.51 | 21.58 | 3.01M |
| August 31, 2026 | 21.24 | 22.37 | 22.37 | 22.48 | 21.19 | 4.96M |
| August 28, 2026 | 21.16 | 21.26 | 21.26 | 21.65 | 21.07 | 2.8M |
| August 27, 2026 | 20.59 | 21.26 | 21.26 | 21.54 | 20.56 | 2.61M |
| August 26, 2026 | 21.06 | 20.59 | 20.59 | 21.21 | 20.21 | 1.92M |
| August 25, 2026 | 20.05 | 20.79 | 20.79 | 20.88 | 19.71 | 3.14M |
| August 24, 2026 | 20.62 | 20.34 | 20.34 | 20.98 | 19.89 | 2.64M |
| August 21, 2026 | 20.28 | 20.6 | 20.6 | 20.75 | 19.93 | 2.57M |
| August 20, 2026 | 20.75 | 20.41 | 20.41 | 21.06 | 20.33 | 2.55M |
| August 19, 2026 | 21.19 | 20.37 | 20.37 | 21.34 | 20.28 | 3.07M |
| August 18, 2026 | 21.43 | 21.63 | 21.63 | 22.41 | 21.34 | 2.95M |
| August 17, 2026 | 20.96 | 21.79 | 21.79 | 21.8 | 20.89 | 3.59M |
| August 14, 2026 | 20.52 | 20.95 | 20.95 | 21.26 | 20.45 | 2.9M |
| August 13, 2026 | 21.25 | 20.59 | 20.59 | 21.38 | 20.52 | 2.18M |
| August 12, 2026 | 20.62 | 21.08 | 21.08 | 21.25 | 20.58 | 2.47M |
| August 11, 2026 | 20.92 | 20.7 | 20.7 | 20.95 | 20.54 | 2.53M |
| August 10, 2026 | 21.08 | 20.98 | 20.98 | 21.11 | 20.51 | 2.79M |
| August 07, 2026 | 20.59 | 20.93 | 20.93 | 20.98 | 20.11 | 4.04M |
| August 06, 2026 | 19.86 | 20.57 | 20.57 | 20.62 | 19.86 | 3.96M |
| August 05, 2026 | 19.5 | 20.09 | 20.09 | 20.25 | 19.45 | 3.82M |
| August 04, 2026 | 19.37 | 19.57 | 19.57 | 19.79 | 19.2 | 3.25M |
| August 03, 2026 | 18.68 | 19.23 | 19.23 | 19.3 | 18.56 | 3.44M |
| July 31, 2026 | 18.78 | 18.93 | 18.93 | 19.33 | 18.78 | 5.18M |
| July 30, 2026 | 18.61 | 18.2 | 18.2 | 19.02 | 17.79 | 4.7M |
| July 29, 2026 | 18.47 | 18.46 | 18.46 | 18.67 | 17.81 | 4.99M |
| July 28, 2026 | 18.43 | 18.46 | 18.46 | 19.33 | 18.36 | 4.6M |
| July 27, 2026 | 17.72 | 18.79 | 18.79 | 18.85 | 17.72 | 3.93M |
| July 24, 2026 | 18.18 | 18.14 | 18.14 | 18.37 | 17.8 | 3.97M |
| July 23, 2026 | 17.86 | 18.18 | 18.18 | 18.26 | 17.61 | 4.06M |
| July 22, 2026 | 18 | 17.91 | 17.91 | 18.61 | 17.79 | 6.41M |
| July 21, 2026 | 17.34 | 18.08 | 18.08 | 18.41 | 15.67 | 8.89M |
| July 20, 2026 | 19.04 | 17.2 | 17.2 | 19.18 | 16.68 | 6.76M |
| July 17, 2026 | 20.26 | 18.65 | 18.65 | 20.4 | 18.56 | 6.21M |
| July 16, 2026 | 20.59 | 20.16 | 20.16 | 21.08 | 19.99 | 4.97M |
| July 15, 2026 | 21.52 | 20.78 | 20.78 | 22.2 | 20.58 | 4.73M |
| July 14, 2026 | 20.68 | 21.47 | 21.47 | 21.86 | 20.09 | 6.58M |
| July 13, 2026 | 23.05 | 20.47 | 20.47 | 23.11 | 20.47 | 7.02M |
| July 10, 2026 | 23.2 | 23.14 | 23.14 | 25.58 | 23.14 | 7.16M |
| July 09, 2026 | 22.81 | 23.48 | 23.48 | 23.62 | 21.94 | 6.81M |
| July 08, 2026 | 23.92 | 22.81 | 22.81 | 24.06 | 22.32 | 5.45M |
| July 07, 2026 | 25.02 | 23.91 | 23.91 | 25.41 | 23.68 | 5.94M |
AD
