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

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 ¥1,174.86 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 ¥1,792.26, while ¥1000 invested 1 year ago would be worth ¥531.15. This corresponds to total returns of 17.49%, 79.23%, -46.89%, respectively, with annualized returns of 1.62%, 12.38%, -46.89%.

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
September 11, 2026	30.88	29.16	29.16	31.09	28.86	61.46M
September 10, 2026	32.6	32.23	32.23	32.73	31.44	43.03M
September 09, 2026	31.81	31.59	31.59	32.08	31.3	30.72M
September 08, 2026	32.7	31.82	31.82	32.76	31.73	41.45M
September 07, 2026	32.45	31.63	31.63	32.65	31.46	41.83M
September 04, 2026	32.6	32.2	32.2	33.8	31.95	67.83M
September 03, 2026	32.34	32	32	33.04	31.9	50.74M
September 02, 2026	32.21	32.24	32.24	32.85	31.42	50.33M
September 01, 2026	32.07	32.84	32.84	33.45	31.7	66.9M
August 31, 2026	31.62	32.19	32.19	32.46	31.02	59.89M
August 28, 2026	31.3	31.82	31.82	34.06	30.8	85.02M
August 27, 2026	30	31.67	31.67	31.9	29.62	82.53M
August 26, 2026	28.76	30.11	30.11	30.75	28.59	62.14M
August 25, 2026	28.7	28.87	28.87	29.25	28.52	21.38M
August 24, 2026	29.31	28.86	28.86	29.73	28.45	21.5M
August 21, 2026	28.41	29.3	29.3	29.5	28.09	30.42M
August 20, 2026	28.71	28.62	28.62	28.9	28.11	22.56M
August 19, 2026	29.66	28.38	28.38	29.94	28.35	36.68M
August 18, 2026	31	30.2	30.2	31	29.63	35.33M
August 17, 2026	30.11	31.08	31.08	31.12	29.82	33.94M
August 14, 2026	30.92	30.33	30.33	30.93	29.73	35.28M
August 13, 2026	31.24	30.48	30.48	32.05	30.48	51.89M
August 12, 2026	30.8	30.98	30.98	31.29	30.3	36.92M
August 11, 2026	30.3	30.75	30.75	31.1	30.11	31.07M
August 10, 2026	31.45	30.58	30.58	31.45	30.23	32.31M
August 07, 2026	31.01	31.09	31.09	31.25	29.87	44.41M
August 06, 2026	30.93	31.16	31.16	32.22	30.68	58.36M
August 05, 2026	30.54	31.82	31.82	32.9	30.37	69.53M
August 04, 2026	30.32	30.59	30.59	30.79	30.01	44M
August 03, 2026	29.61	29.84	29.84	30.2	28.51	40.55M
July 31, 2026	28.53	29.68	29.68	30.83	28.5	60.56M
July 30, 2026	29.02	29.14	29.14	29.75	28.49	49.19M
July 29, 2026	27.44	28.96	28.96	29.77	26.85	57.77M
July 28, 2026	27.19	27.44	27.44	28.05	26.97	32.46M
July 27, 2026	26.43	27.71	27.71	27.75	26.05	45.83M
July 24, 2026	29.02	26.33	26.33	29.03	26.3	59.6M
July 23, 2026	29.22	29.69	29.69	30.98	28.2	46.62M
July 22, 2026	31.1	29.51	29.51	31.45	29.41	67.63M
July 21, 2026	30.13	31.74	31.74	31.97	29.26	78.98M
July 20, 2026	29	30.43	30.43	32.2	29	66.97M
July 17, 2026	30.99	30.7	30.7	34	30.68	97.01M
July 16, 2026	30.15	31.49	31.49	32.14	29.5	71.19M
July 15, 2026	29.36	30.61	30.61	31.97	28.73	76.77M
July 14, 2026	29.36	29.15	29.15	29.61	28	38.36M
July 13, 2026	30.77	29.14	29.14	31.18	29	38.33M
July 10, 2026	31	31.1	31.1	32.28	30.52	44.59M
July 09, 2026	30.3	31.55	31.55	31.85	30.07	51.54M
July 08, 2026	32.7	30.78	30.78	33.66	30.48	62.88M
July 07, 2026	33.3	33.07	33.07	34.44	32.71	54.71M
July 06, 2026	35.72	33.7	33.7	36.21	33.6	50.23M
July 03, 2026	36.26	35.16	35.16	37.21	34.65	57.73M
July 02, 2026	38.01	35.79	35.79	39	35.75	76.6M
July 01, 2026	34.97	38.52	38.52	40.38	34.37	109.65M
June 30, 2026	34	34.97	34.97	36.46	33.31	72.78M
June 29, 2026	34.89	34.61	34.61	36.31	34.17	79.19M
June 26, 2026	38.1	36.01	36.01	40.26	35.98	106.18M
June 25, 2026	37.51	38.62	38.62	40.84	37.4	136.85M
June 24, 2026	38	38.54	38.54	39.66	36.88	130.55M
June 23, 2026	35.02	38.82	38.82	38.82	35.02	121.75M
June 22, 2026	28.12	32.35	32.35	32.35	27.55	113.56M