Shandong Nanshan Zhishang Sci-Tech Co.,Ltd. (300918.SZ) SHZ

12.43

+0.21(+1.72%)

Updated at June 03 11:14AM

Currency In CNY

300918.SZ Historical Return

If you invested ¥1000 in Shandong Nanshan Zhishang Sci-Tech Co.,Ltd. (300918.SZ) since IPO date, it would be worth ¥748.34 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 ¥1,124.89, while ¥1000 invested 1 year ago would be worth ¥630.32. This corresponds to total returns of -25.17%, 12.49%, -36.97%, respectively, with annualized returns of -5.18%, 2.38%, -36.97%.

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

300918.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	12.43	12.22	12.22	12.52	11.99	6.55M
June 01, 2026	12.39	12.42	12.42	12.53	12.23	6.25M
May 29, 2026	13.1	12.4	12.4	13.16	12.29	8.34M
May 28, 2026	13.44	13.04	13.04	13.46	12.7	9.53M
May 27, 2026	14.18	13.41	13.41	14.33	13.33	10.25M
May 26, 2026	14.4	14.2	14.2	14.7	13.94	9.26M
May 25, 2026	14.81	14.46	14.46	14.85	14.37	7.42M
May 22, 2026	14.68	14.83	14.83	15	14.37	8.28M
May 21, 2026	15.2	14.65	14.65	15.2	14.54	11.93M
May 20, 2026	15	14.53	14.53	15	14.44	9.2M
May 19, 2026	15.13	15.15	15.15	15.49	14.95	10.37M
May 18, 2026	15.2	15.16	15.16	15.29	14.9	9.83M
May 15, 2026	14.75	15.08	15.08	15.56	14.7	13.9M
May 14, 2026	15.22	14.69	14.69	15.27	14.68	8.58M
May 13, 2026	15.24	15.24	15.24	15.32	15.05	6.91M
May 12, 2026	15.55	15.24	15.24	15.72	15.2	8.98M
May 11, 2026	15.62	15.59	15.59	15.8	15.29	12.82M
May 08, 2026	14.92	15.69	15.69	15.83	14.87	18.74M
May 07, 2026	14.44	15.07	15.07	15.15	14.42	13.87M
May 06, 2026	14.23	14.46	14.46	14.77	14.21	7.51M
April 30, 2026	14.05	14.23	14.23	14.38	14.05	7.43M
April 29, 2026	13.82	14.16	14.16	14.21	13.82	5.55M
April 28, 2026	14.37	13.89	13.89	14.68	13.81	8.21M
April 27, 2026	14.6	14.55	14.55	14.77	14.35	5.04M
April 24, 2026	14.55	14.55	14.55	14.87	14.38	6.38M
April 23, 2026	14.77	14.49	14.49	14.78	14.36	8.01M
April 22, 2026	14.8	14.85	14.85	14.95	14.68	8.66M
April 21, 2026	15.07	15.08	15.08	15.27	14.77	11.76M
April 20, 2026	14.95	15.07	15.07	15.31	14.74	14.62M
April 17, 2026	14.4	15.16	15.16	15.34	14.25	20.19M
April 16, 2026	14.75	14.56	14.56	15.03	14.41	13.78M
April 15, 2026	14.67	14.88	14.88	15.5	14.61	19.21M
April 14, 2026	14.37	14.5	14.5	14.66	14.18	11.54M
April 13, 2026	14.45	14.24	14.24	14.45	14.2	9.24M
April 10, 2026	14.15	14.53	14.53	15.18	14.15	15.11M
April 09, 2026	14.15	14.12	14.12	14.49	14	6.84M
April 08, 2026	13.95	14.28	14.28	14.31	13.86	6.78M
April 07, 2026	13.46	13.62	13.62	13.66	13.38	3.4M
April 03, 2026	13.85	13.46	13.46	13.98	13.46	5.08M
April 02, 2026	13.98	13.87	13.87	14.23	13.76	6.1M
April 01, 2026	13.89	13.95	13.95	14.02	13.75	7.14M
March 31, 2026	13.89	13.54	13.54	14.04	13.49	5.7M
March 30, 2026	13.73	13.84	13.84	13.97	13.68	5.56M
March 27, 2026	13.81	13.93	13.93	14.01	13.54	4.18M
March 26, 2026	14.08	13.9	13.9	14.32	13.81	4.65M
March 25, 2026	14.03	14.11	14.11	14.19	13.98	5.26M
March 24, 2026	13.88	13.97	13.97	13.99	13.56	5.72M
March 23, 2026	14.02	13.54	13.54	14.28	13.44	8.44M
March 20, 2026	14.71	14.22	14.22	14.75	14.2	4.61M
March 19, 2026	14.94	14.63	14.63	15.03	14.6	5.13M
March 18, 2026	14.9	15.19	15.19	15.24	14.74	5.31M
March 17, 2026	15.4	14.9	14.9	15.42	14.88	5.59M
March 16, 2026	15.26	15.36	15.36	15.43	15.24	4.07M
March 13, 2026	15.58	15.34	15.34	15.66	15.3	5.76M
March 12, 2026	15.87	15.66	15.66	16	15.65	4.22M
March 11, 2026	16.06	15.86	15.86	16.12	15.84	4.82M
March 10, 2026	15.8	16.07	16.05	16.15	15.8	3.85M
March 09, 2026	15.81	15.67	15.67	15.85	15.43	7.9M
March 06, 2026	15.8	16.13	16.13	16.57	15.73	8.8M
March 05, 2026	15.86	15.81	15.81	16.53	15.72	10.29M