Innuovo Technology Co., Ltd. (000795.SZ) SHZ

8.96

+0.01(+0.11%)

Updated at June 03 01:28PM

Currency In CNY

000795.SZ Historical Return

If you invested ¥1000 in Innuovo Technology Co., Ltd. (000795.SZ) 10 years ago, it would be worth ¥964.48 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 ¥1,788.42, while ¥1000 invested 1 year ago would be worth ¥897.8. This corresponds to total returns of -3.55%, 78.84%, -10.22%, respectively, with annualized returns of -0.36%, 12.32%, -10.22%.

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

000795.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	8.86	8.95	8.95	9	8.74	13.03M
June 01, 2026	8.79	8.85	8.85	8.96	8.78	11.26M
May 29, 2026	9.2	8.83	8.83	9.28	8.79	24.56M
May 28, 2026	8.8	9.26	9.26	9.27	8.77	28.67M
May 27, 2026	9.02	8.79	8.79	9.11	8.74	15.2M
May 26, 2026	9.02	9.07	9.07	9.14	8.95	12.24M
May 25, 2026	9.1	9.08	9.08	9.16	8.93	12.31M
May 22, 2026	8.97	9.1	9.1	9.13	8.85	14.78M
May 21, 2026	9.25	8.89	8.89	9.25	8.89	15.95M
May 20, 2026	9.08	9.06	9.06	9.17	8.86	16.06M
May 19, 2026	9.2	9.14	9.14	9.24	9.05	11.44M
May 18, 2026	9.25	9.22	9.22	9.28	9.05	12.73M
May 15, 2026	9.26	9.34	9.34	9.62	9.22	20.45M
May 14, 2026	9.56	9.28	9.28	9.56	9.28	15.35M
May 13, 2026	9.52	9.55	9.55	9.62	9.49	14.31M
May 12, 2026	9.73	9.54	9.54	9.78	9.48	20.87M
May 11, 2026	9.47	9.71	9.71	9.8	9.45	32.8M
May 08, 2026	9.36	9.43	9.43	9.46	9.32	16.15M
May 07, 2026	9.4	9.37	9.37	9.42	9.35	12.13M
May 06, 2026	9.23	9.38	9.38	9.45	9.23	17.76M
April 30, 2026	9.19	9.23	9.23	9.27	9.15	11.56M
April 29, 2026	8.91	9.23	9.23	9.25	8.91	17.42M
April 28, 2026	9.07	8.92	8.92	9.1	8.88	11.58M
April 27, 2026	9.19	9.11	9.11	9.2	9.03	8.91M
April 24, 2026	9.16	9.18	9.18	9.21	9.03	12.45M
April 23, 2026	9.36	9.18	9.18	9.38	9.16	16.75M
April 22, 2026	9.32	9.38	9.38	9.41	9.28	13.77M
April 21, 2026	9.4	9.4	9.4	9.49	9.36	14.7M
April 20, 2026	9.3	9.43	9.43	9.47	9.3	19M
April 17, 2026	9.27	9.33	9.33	9.41	9.24	15.61M
April 16, 2026	9.25	9.33	9.33	9.36	9.2	14.27M
April 15, 2026	9.35	9.26	9.26	9.43	9.23	16.4M
April 14, 2026	9.38	9.34	9.34	9.39	9.21	18.49M
April 13, 2026	9.52	9.33	9.33	9.53	9.29	25.44M
April 10, 2026	9.6	9.41	9.41	9.67	9.36	47.85M
April 09, 2026	9	9.6	9.6	9.93	8.92	65.61M
April 08, 2026	8.9	9.03	9.03	9.04	8.88	13.96M
April 07, 2026	8.58	8.75	8.75	8.79	8.57	8.48M
April 03, 2026	8.73	8.56	8.56	8.77	8.54	6.6M
April 02, 2026	8.81	8.73	8.73	8.86	8.66	8.74M
April 01, 2026	8.85	8.86	8.86	8.88	8.76	9.29M
March 31, 2026	8.77	8.75	8.75	8.85	8.72	9.49M
March 30, 2026	8.67	8.77	8.77	8.8	8.62	10.78M
March 27, 2026	8.46	8.76	8.76	8.78	8.45	13.29M
March 26, 2026	8.68	8.59	8.59	8.74	8.56	11.6M
March 25, 2026	8.53	8.7	8.7	8.71	8.51	16.61M
March 24, 2026	8.43	8.44	8.44	8.46	8.21	14.97M
March 23, 2026	8.6	8.22	8.22	8.66	8.18	23.88M
March 20, 2026	9.1	8.72	8.72	9.15	8.71	22.92M
March 19, 2026	9.43	9.09	9.09	9.44	9.02	24.16M
March 18, 2026	9.51	9.55	9.55	9.56	9.38	16.29M
March 17, 2026	9.73	9.53	9.53	9.75	9.5	18.38M
March 16, 2026	9.85	9.7	9.7	9.86	9.56	23.68M
March 13, 2026	9.9	9.87	9.87	10.1	9.84	19.21M
March 12, 2026	10.02	9.95	9.95	10.07	9.85	15.89M
March 11, 2026	10.13	10.05	10.05	10.23	10.02	13.92M
March 10, 2026	10.06	10.08	10.18	10.14	10	8.91M
March 09, 2026	10	9.98	9.98	10.08	9.62	31.11M
March 06, 2026	10.06	10.17	10.17	10.28	10.01	15.48M
March 05, 2026	10.44	10.13	10.13	10.46	10.06	22.47M