Naipu Mining Machinery Co., Ltd. (300818.SZ) SHZ
25.11
+0.5(+2.03%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300818.SZ Historical Return
If you invested ¥1000 in Naipu Mining Machinery Co., Ltd. (300818.SZ) since IPO date, it would be worth ¥1,822.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,939.74, while ¥1000 invested 1 year ago would be worth ¥1,252.71. This corresponds to total returns of 82.29%, 93.97%, 25.27%, respectively, with annualized returns of 9.98%, 14.16%, 25.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300818.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 24.46 | 24.61 | 24.61 | 25.46 | 24.06 | 6.09M |
| June 01, 2026 | 24.27 | 24.45 | 24.45 | 25.88 | 24 | 5.59M |
| May 29, 2026 | 25.16 | 23.88 | 23.88 | 25.4 | 23.5 | 4.82M |
| May 28, 2026 | 24.79 | 25.2 | 25.2 | 25.77 | 24.3 | 5.47M |
| May 27, 2026 | 25.58 | 24.86 | 24.86 | 27.06 | 24.7 | 7.72M |
| May 26, 2026 | 25.16 | 25.73 | 25.73 | 26.15 | 24.11 | 6.75M |
| May 25, 2026 | 25.42 | 25.33 | 25.33 | 26.28 | 24.91 | 5.21M |
| May 22, 2026 | 25.3 | 25.2 | 25.2 | 26.17 | 24.7 | 7.58M |
| May 21, 2026 | 35.09 | 24.98 | 24.98 | 35.09 | 24.64 | 6.75M |
| May 20, 2026 | 26 | 25.9 | 25.9 | 27.05 | 25.73 | 4.65M |
| May 19, 2026 | 25.08 | 26.22 | 26.22 | 26.55 | 25.08 | 4.94M |
| May 18, 2026 | 35.09 | 33.11 | 33.11 | 35.09 | 32.56 | 5.37M |
| May 15, 2026 | 33.54 | 34.68 | 34.68 | 36.35 | 32.51 | 5.57M |
| May 14, 2026 | 34.83 | 33.7 | 33.7 | 35.19 | 33.65 | 5.17M |
| May 13, 2026 | 31.75 | 34.83 | 34.83 | 34.93 | 31.58 | 8.28M |
| May 12, 2026 | 32.99 | 31.36 | 31.36 | 33.2 | 31.34 | 3.48M |
| May 11, 2026 | 33.56 | 32.94 | 32.94 | 33.74 | 32.16 | 5.04M |
| May 08, 2026 | 32.75 | 33.48 | 33.48 | 34.13 | 32.04 | 3.96M |
| May 07, 2026 | 32.38 | 32.74 | 32.74 | 33.23 | 32.22 | 3.12M |
| May 06, 2026 | 33.45 | 32.38 | 32.38 | 33.48 | 32.14 | 3.53M |
| April 30, 2026 | 33.67 | 33.05 | 33.05 | 34.22 | 32.82 | 3.24M |
| April 29, 2026 | 32.97 | 33.27 | 33.27 | 33.59 | 32.51 | 2.11M |
| April 28, 2026 | 34.48 | 33.08 | 33.08 | 34.48 | 32.8 | 3.03M |
| April 27, 2026 | 34.99 | 34.71 | 34.71 | 35.02 | 34.05 | 1.98M |
| April 24, 2026 | 34.7 | 34.83 | 34.83 | 37.09 | 34.64 | 3.88M |
| April 23, 2026 | 36.56 | 34.99 | 34.99 | 36.6 | 34.51 | 3.38M |
| April 22, 2026 | 36.46 | 36.5 | 36.5 | 36.84 | 36.28 | 1.9M |
| April 21, 2026 | 36.91 | 36.65 | 36.65 | 37.36 | 36 | 2.93M |
| April 20, 2026 | 35.39 | 36.91 | 36.91 | 38.17 | 35.01 | 4.24M |
| April 17, 2026 | 35.06 | 35.47 | 35.47 | 36.65 | 34.32 | 5.8M |
| April 16, 2026 | 34.81 | 35.1 | 35.1 | 35.39 | 33.85 | 4.46M |
| April 15, 2026 | 36.35 | 34.56 | 34.56 | 36.93 | 34.4 | 4.81M |
| April 14, 2026 | 36.35 | 36.08 | 36.08 | 36.68 | 35.6 | 2.14M |
| April 13, 2026 | 36.9 | 36.17 | 36.17 | 37.64 | 35.6 | 2.03M |
| April 10, 2026 | 36.47 | 36.94 | 36.94 | 37.79 | 36.1 | 1.98M |
| April 09, 2026 | 36.19 | 36.1 | 36.1 | 36.49 | 35.8 | 1.54M |
| April 08, 2026 | 35.37 | 36.52 | 36.52 | 36.68 | 35.01 | 2.41M |
| April 07, 2026 | 34 | 34.41 | 34.41 | 34.62 | 33.86 | 1.03M |
| April 03, 2026 | 34.26 | 34 | 34 | 34.86 | 33.64 | 1.3M |
| April 02, 2026 | 34.81 | 34.49 | 34.49 | 34.96 | 34 | 1.81M |
| April 01, 2026 | 35.5 | 35.03 | 35.03 | 35.77 | 34.56 | 1.87M |
| March 31, 2026 | 34.86 | 34.09 | 34.09 | 35.08 | 33.74 | 2.09M |
| March 30, 2026 | 34.85 | 34.75 | 34.75 | 34.99 | 34 | 2.15M |
| March 27, 2026 | 34.48 | 35.2 | 35.2 | 35.3 | 34 | 2.43M |
| March 26, 2026 | 34.99 | 34.75 | 34.75 | 35.78 | 34.45 | 2.57M |
| March 25, 2026 | 36.07 | 35.18 | 35.18 | 36.17 | 34.79 | 3.13M |
| March 24, 2026 | 34.9 | 35.07 | 35.07 | 36.2 | 33.86 | 4.54M |
| March 23, 2026 | 35.83 | 33.45 | 33.45 | 36.64 | 33.14 | 4.66M |
| March 20, 2026 | 37 | 36.76 | 36.76 | 37.89 | 36.56 | 2.5M |
| March 19, 2026 | 38.75 | 37.01 | 37.01 | 38.75 | 36.7 | 2.71M |
| March 18, 2026 | 39.19 | 39.02 | 39.02 | 39.23 | 38.29 | 2.1M |
| March 17, 2026 | 38.9 | 39.05 | 39.05 | 40.98 | 38.74 | 3.45M |
| March 16, 2026 | 40.37 | 38.88 | 38.88 | 40.58 | 38.28 | 3.81M |
| March 13, 2026 | 41.2 | 40.37 | 40.37 | 41.87 | 40.3 | 1.91M |
| March 12, 2026 | 42.27 | 41.3 | 41.3 | 43 | 40.9 | 2.16M |
| March 11, 2026 | 42.5 | 41.93 | 41.93 | 42.59 | 41.67 | 1.94M |
| March 10, 2026 | 42.73 | 42.28 | 42.29 | 42.85 | 41.99 | 1.14M |
| March 09, 2026 | 42.97 | 41.82 | 41.82 | 43.61 | 40.91 | 3.29M |
| March 06, 2026 | 42.73 | 43.55 | 43.55 | 44.42 | 42.26 | 1.95M |
| March 05, 2026 | 42.44 | 42.97 | 42.97 | 44.92 | 42.44 | 2.93M |