NanJing Sanchao Advanced Materials Co.,Ltd. (300554.SZ) SHZ

Currency In CNY

300554.SZ Historical Return

If you invested ¥1000 in NanJing Sanchao Advanced Materials Co.,Ltd. (300554.SZ) since IPO date, it would be worth ¥1,604.24 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 ¥1,116.16, while ¥1000 invested 1 year ago would be worth ¥785.8. This corresponds to total returns of 60.42%, 11.62%, -21.42%, respectively, with annualized returns of 5.22%, 2.22%, -21.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300554.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 06, 2026	26.16	25.22	25.22	26.76	24.7	5.98M
July 03, 2026	27.8	26.26	26.26	27.85	26.21	8.05M
July 02, 2026	27.21	27.95	27.95	29.35	26.7	9.25M
July 01, 2026	27.44	27.79	27.79	28.52	27.1	7.53M
June 30, 2026	26.37	27.45	27.45	27.94	26.14	9.28M
June 29, 2026	27.67	26.41	26.41	29.35	25.22	13.17M
June 26, 2026	27.58	27.36	27.36	28.96	26.91	10.16M
June 25, 2026	28.4	27.85	27.85	28.98	27.07	9.79M
June 24, 2026	29.5	28.41	28.41	29.9	27.63	11.94M
June 23, 2026	31.28	29.85	29.85	32.47	29.75	12.78M
June 22, 2026	32.51	31.48	31.48	34.56	30.56	18.27M
June 18, 2026	30.01	31.76	31.76	32.14	29.5	15.52M
June 17, 2026	30.2	30.48	30.48	31.5	30	12.27M
June 16, 2026	29.89	30.75	30.75	31.14	29.5	10.16M
June 15, 2026	28.59	30.16	30.16	30.21	28.09	10.2M
June 12, 2026	29.56	28.62	28.62	31.49	28.33	10.55M
June 11, 2026	29.4	29.18	29.18	30.58	28.51	7.85M
June 10, 2026	29.77	29.39	29.39	30.27	28.6	8.99M
June 09, 2026	29.32	30.5	30.5	31.29	28.5	13.27M
June 08, 2026	27.51	28.75	28.75	29.93	27.3	7.96M
June 05, 2026	28.83	29.59	29.59	30.3	28.57	9.32M
June 04, 2026	29.02	29.21	29.21	29.66	28.68	8.88M
June 03, 2026	27	29.8	29.8	30.5	26.33	11.91M
June 02, 2026	26.89	27.4	27.4	28.6	26.11	8.03M
June 01, 2026	26.72	27.05	27.05	28.46	26.72	6.89M
May 29, 2026	29.45	27.25	27.25	29.53	27.05	9.45M
May 28, 2026	28.32	29.82	29.82	30.59	27.6	10.37M
May 27, 2026	29.28	28.55	28.55	29.83	28.06	6.76M
May 26, 2026	29.41	29.47	29.47	30.42	28.61	9.9M
May 25, 2026	27.62	29.86	29.86	30	27.61	10.12M
May 22, 2026	26	27.62	27.62	28.14	25.52	6.85M
May 21, 2026	26.77	25.81	25.81	28.2	25.6	6.14M
May 20, 2026	26.78	26.25	26.25	26.85	26.07	3.76M
May 19, 2026	26.97	26.74	26.74	29	26.22	4.82M
May 18, 2026	26.77	26.84	26.84	27.24	26.51	3.97M
May 15, 2026	27.12	26.9	26.9	27.37	26.57	5.01M
May 14, 2026	27.42	27.26	27.26	27.72	26.92	4.19M
May 13, 2026	27.18	27.4	27.4	27.96	26.85	5.23M
May 12, 2026	27.51	27.27	27.27	27.67	27.03	4.9M
May 11, 2026	26.86	27.48	27.48	27.68	26.7	7.84M
May 08, 2026	26.5	26.99	26.99	27.85	26.3	7.7M