Shenzhen InfoGem Technologies Co., Ltd. (300085.SZ) SHZ

35.85

-5.73(-13.78%)

Updated at June 03 02:33PM

Currency In CNY

300085.SZ Historical Return

If you invested ¥1000 in Shenzhen InfoGem Technologies Co., Ltd. (300085.SZ) 10 years ago, it would be worth ¥1,112.66 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 ¥2,375.75, while ¥1000 invested 1 year ago would be worth ¥999.72. This corresponds to total returns of 11.27%, 137.57%, -0.03%, respectively, with annualized returns of 1.07%, 18.88%, -0.03%.

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

300085.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	41.14	41.58	41.58	42.75	39.88	46.97M
June 01, 2026	38.44	41.6	41.6	42.93	38.44	69.13M
May 29, 2026	39.57	38.68	38.68	40.6	38.45	37.36M
May 28, 2026	37.78	39.57	39.57	40.37	36.53	44.47M
May 27, 2026	39.09	37.71	37.71	39.74	37.5	29.98M
May 26, 2026	39.46	39.59	39.59	40.62	38.38	34.06M
May 25, 2026	40.72	39.51	39.51	41.9	38.96	33.47M
May 22, 2026	40.82	40	40	41	39.11	37.75M
May 21, 2026	39.17	40.87	40.87	44.62	39.17	61.48M
May 20, 2026	41.3	41.62	41.62	43.14	41.22	41.83M
May 19, 2026	38.83	41.38	41.38	41.84	38.15	45.69M
May 18, 2026	39.17	38.84	38.84	39.9	38.54	28.73M
May 15, 2026	41.62	39.37	39.37	42	39.01	48.5M
May 14, 2026	42	41.8	41.8	43.19	41.5	38.16M
May 13, 2026	42.19	42.69	42.69	43.59	41.66	38.31M
May 12, 2026	42.96	42.42	42.42	44.02	41.91	47.01M
May 11, 2026	40.77	43.34	43.34	44.28	40.75	69.85M
May 08, 2026	40.4	40.93	40.93	41.99	40.1	35.11M
May 07, 2026	39.96	41.08	41.08	41.75	39.66	55.77M
May 06, 2026	37.58	39.38	39.38	40.16	37.28	54.33M
April 30, 2026	35.89	37.28	37.28	38.14	35.88	38.87M
April 29, 2026	35.05	36.15	36.15	36.58	35.05	24.7M
April 28, 2026	35.44	35.22	35.22	36.08	34.96	20.98M
April 27, 2026	36.24	35.69	35.69	36.47	35.51	19.71M
April 24, 2026	36.59	35.9	35.9	36.73	35.59	17.44M
April 23, 2026	37.3	36.59	36.59	37.74	36.44	21.12M
April 22, 2026	37.18	37.65	37.65	38.08	37.05	21.12M
April 21, 2026	37.9	37.51	37.51	37.91	37.08	18.38M
April 20, 2026	37.88	38.19	38.19	38.73	37.83	26.35M
April 17, 2026	37.65	37.88	37.88	38.26	37.16	23.66M
April 16, 2026	37.05	38	38	38.36	36.8	34.29M
April 15, 2026	38.89	37.06	37.06	39	36.89	29.09M
April 14, 2026	38.31	38.11	38.11	38.65	37.53	36.56M
April 13, 2026	37.5	38.14	38.14	38.85	37.01	41.64M
April 10, 2026	36.71	38.17	38.17	41.28	36.68	72.56M
April 09, 2026	37.06	36.29	36.29	37.5	36.22	44.39M
April 08, 2026	34.71	39.02	39.02	40.2	34.53	88.79M
April 07, 2026	34.12	33.7	33.7	34.57	33.4	21.54M
April 03, 2026	36.03	33.97	33.97	36.2	33.7	29.11M
April 02, 2026	37.36	35.42	35.42	37.56	35.3	34.46M
April 01, 2026	38.45	37.63	37.63	38.46	37.28	26.68M
March 31, 2026	38.51	37.53	37.53	40.22	37.51	36.96M
March 30, 2026	39	38.88	38.88	39.5	37.81	37.95M
March 27, 2026	41.29	39.99	39.99	41.84	39.09	55.25M
March 26, 2026	43.85	42.24	42.24	44.4	42.2	52.11M
March 25, 2026	44.86	44.72	44.72	46.9	44.38	61.19M
March 24, 2026	46.55	46.43	46.43	46.55	43.69	74.52M
March 23, 2026	42.7	47.02	47.02	49.38	42.48	106.17M
March 20, 2026	43.99	42.7	42.7	44.4	42.5	46.99M
March 19, 2026	43.68	44.74	44.74	45.55	43.35	58.62M
March 18, 2026	42	43.65	43.65	44.16	42	56.72M
March 17, 2026	41	42.66	42.66	43.92	40.81	65.77M
March 16, 2026	39.35	41.17	41.17	41.2	39.2	36.91M
March 13, 2026	39.38	39.39	39.39	40.23	38.66	24.37M
March 12, 2026	39.01	39.65	39.65	40.2	39.01	25.31M
March 11, 2026	39.1	39.23	39.23	39.8	38.95	18.89M
March 10, 2026	36	38.14	39.36	39	36	12.72M
March 09, 2026	37.04	38.36	38.36	38.55	37	22.71M
March 06, 2026	36	38.05	38.05	38.63	35.92	30.94M
March 05, 2026	36.5	36.14	36.14	36.76	35.93	15.02M