Innuovo Technology Co., Ltd. (000795.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000795.SZ Historical Return
If you invested ¥1000 in Innuovo Technology Co., Ltd. (000795.SZ) 10 years ago, it would be worth ¥1,123.8 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,357.14, while ¥1000 invested 1 year ago would be worth ¥738.03. This corresponds to total returns of 12.38%, 35.71%, -26.2%, respectively, with annualized returns of 1.17%, 6.3%, -26.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000795.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 8.32 | 8.17 | 8.17 | 8.32 | 8.09 | 12.96M |
| September 10, 2026 | 8.62 | 8.32 | 8.32 | 8.62 | 8.27 | 6.6M |
| September 09, 2026 | 8.62 | 8.36 | 8.36 | 8.62 | 8.32 | 9.87M |
| September 08, 2026 | 8.47 | 8.43 | 8.43 | 8.48 | 8.37 | 10.58M |
| September 07, 2026 | 8.46 | 8.46 | 8.46 | 8.51 | 8.43 | 8.19M |
| September 04, 2026 | 8.62 | 8.47 | 8.47 | 8.69 | 8.45 | 12.91M |
| September 03, 2026 | 8.6 | 8.6 | 8.6 | 8.65 | 8.55 | 10.19M |
| September 02, 2026 | 8.62 | 8.55 | 8.55 | 8.63 | 8.47 | 12.49M |
| September 01, 2026 | 8.72 | 8.7 | 8.7 | 8.76 | 8.64 | 12.17M |
| August 31, 2026 | 8.63 | 8.75 | 8.75 | 8.82 | 8.5 | 18.21M |
| August 28, 2026 | 8.74 | 8.76 | 8.76 | 8.83 | 8.73 | 15.4M |
| August 27, 2026 | 8.68 | 8.79 | 8.79 | 8.84 | 8.62 | 25.2M |
| August 26, 2026 | 8.93 | 8.76 | 8.76 | 8.99 | 8.7 | 43.66M |
| August 25, 2026 | 8.63 | 9.02 | 9.02 | 9.42 | 8.6 | 60.48M |
| August 24, 2026 | 8.43 | 8.56 | 8.56 | 8.58 | 8.43 | 13.25M |
| August 21, 2026 | 8.31 | 8.41 | 8.41 | 8.43 | 8.31 | 6.71M |
| August 20, 2026 | 8.35 | 8.39 | 8.39 | 8.48 | 8.32 | 8.29M |
| August 19, 2026 | 8.53 | 8.29 | 8.29 | 8.57 | 8.26 | 13.25M |
| August 18, 2026 | 8.55 | 8.6 | 8.6 | 8.62 | 8.5 | 10.91M |
| August 17, 2026 | 8.53 | 8.6 | 8.6 | 8.65 | 8.43 | 12.37M |
| August 14, 2026 | 8.4 | 8.5 | 8.5 | 8.58 | 8.4 | 12.03M |
| August 13, 2026 | 8.57 | 8.41 | 8.41 | 8.59 | 8.41 | 13.71M |
| August 12, 2026 | 8.6 | 8.57 | 8.57 | 8.65 | 8.56 | 10.55M |
| August 11, 2026 | 8.7 | 8.62 | 8.62 | 8.72 | 8.6 | 12.23M |
| August 10, 2026 | 8.71 | 8.74 | 8.74 | 8.78 | 8.6 | 15.55M |
| August 07, 2026 | 8.58 | 8.72 | 8.72 | 8.87 | 8.57 | 21.16M |
| August 06, 2026 | 8.64 | 8.64 | 8.64 | 8.8 | 8.54 | 18.65M |
| August 05, 2026 | 8.65 | 8.64 | 8.64 | 8.7 | 8.57 | 15.92M |
| August 04, 2026 | 8.53 | 8.53 | 8.53 | 8.55 | 8.49 | 10.89M |
| August 03, 2026 | 8.38 | 8.51 | 8.51 | 8.53 | 8.37 | 8.91M |
| July 31, 2026 | 8.43 | 8.42 | 8.42 | 8.55 | 8.39 | 14.21M |
| July 30, 2026 | 8.3 | 8.39 | 8.39 | 8.47 | 8.28 | 12.83M |
| July 29, 2026 | 8.18 | 8.37 | 8.37 | 8.4 | 8.18 | 13.94M |
| July 28, 2026 | 8.1 | 8.19 | 8.19 | 8.21 | 8.09 | 7.91M |
| July 27, 2026 | 8.13 | 8.22 | 8.22 | 8.23 | 8.08 | 9.31M |
| July 24, 2026 | 8.23 | 8.12 | 8.12 | 8.23 | 8.1 | 9.9M |
| July 23, 2026 | 8.17 | 8.31 | 8.31 | 8.31 | 8.11 | 12.56M |
| July 22, 2026 | 8.32 | 8.2 | 8.2 | 8.38 | 8.16 | 14.78M |
| July 21, 2026 | 8.17 | 8.38 | 8.38 | 8.4 | 8.13 | 20.25M |
| July 20, 2026 | 8.17 | 8.18 | 8.18 | 8.24 | 7.98 | 14.53M |
| July 17, 2026 | 8.23 | 8.15 | 8.15 | 8.32 | 8.12 | 17.51M |
| July 16, 2026 | 8.2 | 8.24 | 8.24 | 8.3 | 8.15 | 11.54M |
| July 15, 2026 | 8.26 | 8.28 | 8.28 | 8.32 | 8.13 | 13.4M |
| July 14, 2026 | 8.11 | 8.25 | 8.25 | 8.28 | 7.97 | 17.26M |
| July 13, 2026 | 8.55 | 8.09 | 8.09 | 8.58 | 8.08 | 28.23M |
| July 10, 2026 | 8.35 | 8.62 | 8.62 | 8.85 | 8.29 | 29.02M |
| July 09, 2026 | 8.77 | 8.35 | 8.35 | 8.9 | 8.12 | 36.18M |
| July 08, 2026 | 9.14 | 8.77 | 8.77 | 9.16 | 8.75 | 31.47M |
| July 07, 2026 | 9.22 | 9.25 | 9.25 | 9.79 | 9.1 | 33.49M |
| July 06, 2026 | 9.68 | 9.24 | 9.24 | 9.81 | 9.24 | 34.23M |
| July 03, 2026 | 9.7 | 9.73 | 9.73 | 9.86 | 9.43 | 45.87M |
| July 02, 2026 | 9.52 | 9.7 | 9.7 | 9.96 | 9.25 | 77.84M |
| July 01, 2026 | 8.62 | 9.52 | 9.52 | 9.52 | 8.59 | 34.89M |
| June 30, 2026 | 8.47 | 8.65 | 8.65 | 8.72 | 8.27 | 19.64M |
| June 29, 2026 | 8.36 | 8.44 | 8.44 | 8.55 | 8.28 | 16.96M |
| June 26, 2026 | 9.02 | 8.49 | 8.49 | 9.09 | 8.49 | 36.23M |
| June 25, 2026 | 9.3 | 9.17 | 9.17 | 9.48 | 8.91 | 41.57M |
| June 24, 2026 | 9.6 | 9.37 | 9.37 | 9.74 | 9.2 | 37.94M |
| June 23, 2026 | 10.08 | 9.69 | 9.69 | 10.08 | 9.52 | 52.75M |
| June 22, 2026 | 9.86 | 10.18 | 10.18 | 10.18 | 9.73 | 76.07M |
AD
