Shandong Nanshan Zhishang Sci-Tech Co.,Ltd. (300918.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥618.3 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,146.21, while ¥1000 invested 1 year ago would be worth ¥461.37. This corresponds to total returns of -38.17%, 14.62%, -53.86%, respectively, with annualized returns of -8.13%, 2.77%, -53.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300918.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 10.19 | 10.27 | 10.27 | 10.35 | 10.06 | 3.65M |
| August 20, 2026 | 10.11 | 10.21 | 10.21 | 10.32 | 10.04 | 4.02M |
| August 19, 2026 | 10.7 | 10.02 | 10.02 | 10.76 | 10.01 | 7.56M |
| August 18, 2026 | 10.87 | 10.74 | 10.74 | 10.87 | 10.53 | 4.63M |
| August 17, 2026 | 10.53 | 10.76 | 10.76 | 10.77 | 10.42 | 5.22M |
| August 14, 2026 | 10.5 | 10.51 | 10.51 | 10.61 | 10.43 | 3.97M |
| August 13, 2026 | 10.78 | 10.55 | 10.55 | 10.87 | 10.55 | 4.33M |
| August 12, 2026 | 10.71 | 10.75 | 10.75 | 10.8 | 10.65 | 3.27M |
| August 11, 2026 | 10.7 | 10.71 | 10.71 | 10.83 | 10.5 | 5.53M |
| August 10, 2026 | 10.8 | 10.68 | 10.68 | 10.82 | 10.51 | 5.72M |
| August 07, 2026 | 10.7 | 10.68 | 10.68 | 10.74 | 10.44 | 5.88M |
| August 06, 2026 | 10.58 | 10.7 | 10.7 | 10.86 | 10.5 | 5.96M |
| August 05, 2026 | 10.5 | 10.6 | 10.6 | 10.73 | 10.46 | 6.98M |
| August 04, 2026 | 10.4 | 10.47 | 10.47 | 10.55 | 10.3 | 5.54M |
| August 03, 2026 | 10.19 | 10.4 | 10.4 | 10.42 | 10.09 | 8.03M |
| July 31, 2026 | 9.81 | 10.08 | 10.08 | 10.15 | 9.81 | 7.55M |
| July 30, 2026 | 9.76 | 9.68 | 9.68 | 9.94 | 9.59 | 6.03M |
| July 29, 2026 | 9.6 | 9.84 | 9.84 | 9.91 | 9.48 | 7.65M |
| July 28, 2026 | 9.55 | 9.57 | 9.57 | 9.72 | 9.53 | 4.46M |
| July 27, 2026 | 9.21 | 9.66 | 9.66 | 9.7 | 9.21 | 7.07M |
| July 23, 2026 | 9.29 | 9.59 | 9.59 | 9.61 | 9.28 | 5.11M |
| July 22, 2026 | 9.6 | 9.41 | 9.41 | 9.61 | 9.32 | 6.11M |
| July 21, 2026 | 9.51 | 9.71 | 9.71 | 9.73 | 9.07 | 10.55M |
| July 20, 2026 | 9.98 | 9.56 | 9.56 | 10.1 | 9.39 | 10.48M |
| July 17, 2026 | 10.52 | 9.88 | 9.88 | 10.76 | 9.82 | 13.37M |
| July 16, 2026 | 10.46 | 10.66 | 10.66 | 10.79 | 10.42 | 9.73M |
| July 15, 2026 | 10.37 | 10.64 | 10.64 | 10.74 | 10.21 | 11.59M |
| July 14, 2026 | 10.9 | 10.42 | 10.42 | 11.13 | 10.16 | 16.3M |
| July 13, 2026 | 11.92 | 10.87 | 10.87 | 11.92 | 10.83 | 26.41M |
| July 10, 2026 | 10.45 | 12.37 | 12.37 | 12.42 | 10.38 | 38.79M |
| July 09, 2026 | 10.42 | 10.35 | 10.35 | 10.56 | 10.06 | 7.39M |
| July 08, 2026 | 10.71 | 10.4 | 10.4 | 10.8 | 10.39 | 6.88M |
| July 07, 2026 | 11.29 | 10.81 | 10.81 | 11.64 | 10.81 | 9.83M |
| July 06, 2026 | 11.8 | 11.4 | 11.4 | 11.99 | 11.38 | 12.91M |
| July 03, 2026 | 11.15 | 11.88 | 11.88 | 12.2 | 11.1 | 21.61M |
| July 02, 2026 | 10.95 | 11.02 | 11.02 | 11.48 | 10.81 | 10.2M |
| July 01, 2026 | 10.78 | 10.94 | 10.94 | 11.08 | 10.69 | 9.76M |
| June 30, 2026 | 10.81 | 10.72 | 10.72 | 10.9 | 10.6 | 9.27M |
| June 29, 2026 | 10.73 | 10.77 | 10.77 | 10.81 | 10.33 | 9.73M |
| June 26, 2026 | 11.2 | 10.83 | 10.83 | 11.25 | 10.8 | 7.66M |
| June 25, 2026 | 11.5 | 11.17 | 11.17 | 11.53 | 11.14 | 9.71M |
| June 24, 2026 | 11.72 | 11.6 | 11.6 | 11.94 | 11.3 | 8.82M |
| June 23, 2026 | 11.85 | 11.72 | 11.72 | 12.14 | 11.63 | 6.38M |
| June 22, 2026 | 12.25 | 11.97 | 11.97 | 12.28 | 11.48 | 9.1M |
| June 18, 2026 | 12.3 | 12.16 | 12.16 | 12.5 | 12.08 | 7.06M |
| June 17, 2026 | 12.51 | 12.4 | 12.4 | 12.68 | 12.35 | 6.56M |
| June 16, 2026 | 12.3 | 12.63 | 12.63 | 12.74 | 12.19 | 7.68M |
| June 15, 2026 | 12.22 | 12.38 | 12.38 | 12.65 | 12.22 | 7.37M |
| June 12, 2026 | 12.55 | 12.22 | 12.22 | 12.76 | 12.16 | 6.67M |
| June 11, 2026 | 12.34 | 12.38 | 12.38 | 12.84 | 12.17 | 6.21M |
| June 10, 2026 | 13 | 12.51 | 12.51 | 13.07 | 12.36 | 7.05M |
| June 09, 2026 | 12.95 | 13.12 | 13.12 | 13.16 | 12.52 | 9.54M |
| June 08, 2026 | 13.2 | 12.85 | 12.85 | 13.45 | 12.71 | 10.28M |
| June 05, 2026 | 13.36 | 13.45 | 13.45 | 13.78 | 12.9 | 14.72M |
| June 04, 2026 | 12.1 | 13.37 | 13.37 | 13.95 | 12 | 23.62M |
| June 03, 2026 | 12.25 | 12.21 | 12.21 | 12.69 | 12.15 | 6.62M |
| 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 |
AD
