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

27.26

-0.14(-0.51%)

Updated at May 14 03:04PM

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 ¥2,310.17 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,855.68, while ¥1000 invested 1 year ago would be worth ¥1,352.85. This corresponds to total returns of 131.02%, 85.57%, 35.29%, respectively, with annualized returns of 9.67%, 13.15%, 35.29%.

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
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
May 07, 2026	25.59	26.5	26.5	27.65	25.41	8.55M
May 06, 2026	25.6	25.59	25.59	25.91	25.17	5.91M
April 30, 2026	25.04	25.35	25.35	25.75	24.72	7.76M
April 29, 2026	23.92	24.71	24.71	25.78	23.78	10.88M
April 28, 2026	23.56	23.15	23.15	23.85	23	3.02M
April 27, 2026	22.55	23.68	23.68	23.85	22.1	4.25M
April 24, 2026	22.14	22.48	22.48	22.66	21.8	2.42M
April 23, 2026	22.97	22.15	22.15	22.97	22.05	2.44M
April 22, 2026	23.08	22.88	22.88	23.29	22.77	2.21M
April 21, 2026	23.3	23.08	23.08	23.45	22.94	2.18M
April 20, 2026	23.28	23.39	23.39	23.75	23.03	2.62M
April 17, 2026	22.8	23.29	23.29	23.52	22.64	2.68M
April 16, 2026	22.53	22.87	22.87	22.95	22.13	2.11M
April 15, 2026	22.86	22.4	22.4	23.06	22.33	2.49M
April 14, 2026	22.74	22.49	22.49	22.79	22.33	2.5M
April 13, 2026	22.24	22.5	22.5	22.54	22	2.07M
April 10, 2026	22.16	22.3	22.3	22.75	22.02	2.68M
April 09, 2026	22.17	21.92	21.92	22.25	21.77	2.21M
April 08, 2026	22	22.34	22.34	22.4	21.75	2.55M
April 07, 2026	21.16	21.34	21.34	21.65	20.91	2.32M
April 03, 2026	21.7	21.04	21.04	21.7	20.86	2.66M
April 02, 2026	22.22	21.51	21.51	22.39	21.28	3.72M
April 01, 2026	21.7	21.85	21.85	22	21.54	2.82M
March 31, 2026	21.99	21.32	21.32	22.15	21.25	2.75M
March 30, 2026	21.63	21.95	21.95	22.05	21.51	2.31M
March 27, 2026	21.19	22.04	22.04	22.26	21.15	3.05M
March 26, 2026	22.25	21.66	21.66	22.42	21.3	3.63M
March 25, 2026	22.82	22.31	22.31	22.97	22.1	4.55M
March 24, 2026	21.95	22.3	22.3	22.32	20.95	4.98M
March 23, 2026	22.2	21.21	21.21	22.56	21.01	5.84M
March 20, 2026	24.5	22.68	22.68	24.6	22.68	7.18M
March 19, 2026	24.92	24.36	24.36	25.67	24.2	5.11M
March 18, 2026	24.36	25.05	25.05	25.13	23.94	4.58M
March 17, 2026	25.88	24.34	24.34	26.25	24.25	4.04M
March 16, 2026	25.55	25.79	25.79	25.81	25.05	2.75M
March 13, 2026	25.9	25.57	25.57	26.42	25.5	3.78M
March 12, 2026	26.69	25.99	25.99	26.7	25.85	4.47M
March 11, 2026	26.59	26.7	26.7	27.68	26.39	7.27M
March 10, 2026	25.88	26.6	26.42	26.8	25.87	2.44M
March 09, 2026	26.22	26	26	26.29	25.43	4.7M
March 06, 2026	25.88	26.35	26.35	26.38	25.53	7.32M
March 05, 2026	24	25.92	25.92	26.92	24	10.67M
March 04, 2026	26.6	23.25	23.58	26.6	23.18	2.68M
March 03, 2026	25.9	23.77	23.77	25.9	23.69	4.88M
March 02, 2026	26.06	25.49	25.49	26.4	25.15	4.62M
February 27, 2026	26.6	26.58	26.58	26.75	26.04	3.87M
February 26, 2026	26.08	26.84	26.84	26.97	25.96	5.08M
February 25, 2026	26.58	26.08	26.08	26.58	25.98	4.13M
February 24, 2026	25.55	26.31	26.31	26.56	25.36	5.53M
February 13, 2026	25.25	25.31	25.31	25.57	25.14	2.43M
February 12, 2026	25.49	25.29	25.29	25.68	25.08	2.76M
February 11, 2026	25.54	25.44	25.44	25.85	25.3	2.49M
February 10, 2026	25.87	25.53	25.53	25.87	25.4	2.88M
February 09, 2026	25	25.77	25.77	26.07	24.86	4.89M
February 06, 2026	24.15	24.69	24.69	25.02	23.99	3.56M
February 05, 2026	25.24	24.3	24.3	25.24	24.22	3.83M