Shenzhen Emperor Technology Co., Ltd. (300546.SZ) SHZ

Currency In CNY

300546.SZ Historical Return

If you invested ¥1000 in Shenzhen Emperor Technology Co., Ltd. (300546.SZ) since IPO date, it would be worth ¥1,604.99 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,023.15, while ¥1000 invested 1 year ago would be worth ¥483.92. This corresponds to total returns of 60.5%, 2.32%, -51.61%, respectively, with annualized returns of 4.95%, 0.46%, -51.61%.

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

300546.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	14.61	14.82	14.82	15.22	14.4	4.02M
July 09, 2026	14.68	14.58	14.58	14.78	14.13	3.1M
July 08, 2026	14.6	14.68	14.68	14.77	14.32	2.81M
July 07, 2026	15	14.59	14.59	15.03	14.48	2.86M
July 06, 2026	15.31	15	15	15.47	14.95	2.21M
July 03, 2026	15.12	15.31	15.31	15.44	15.06	2.63M
July 02, 2026	15.47	15.08	15.08	15.73	15.06	3.36M
July 01, 2026	15.17	15.52	15.52	15.73	15.01	4.25M
June 30, 2026	14.93	15.16	15.16	15.21	14.61	3.16M
June 29, 2026	15.16	14.95	14.95	15.25	14.61	4.34M
June 26, 2026	15.7	15.16	15.16	15.73	15.11	3.97M
June 25, 2026	16.08	15.8	15.8	16.18	15.63	4.06M
June 24, 2026	16.77	16.2	16.2	16.97	15.84	5.95M
June 23, 2026	16.62	17	17	17.24	16.62	5.79M
June 22, 2026	16.2	16.75	16.75	16.82	15.73	5.5M
June 18, 2026	16.46	16.27	16.27	16.64	16.19	3.29M
June 17, 2026	16.66	16.6	16.6	17.03	16.28	5.48M
June 16, 2026	16.44	16.8	16.8	16.85	16.08	3.83M
June 15, 2026	16.2	16.54	16.54	16.88	16.19	3.73M
June 12, 2026	16.19	16.17	16.17	16.38	15.87	2.93M
June 11, 2026	16.08	15.95	15.95	16.31	15.66	3.04M
June 10, 2026	16.4	16.34	16.34	16.71	16.03	2.47M
June 09, 2026	16.48	16.64	16.64	16.65	16.2	2.75M
June 08, 2026	16.58	16.43	16.43	16.96	16.01	3.7M
June 05, 2026	16.8	16.88	16.88	17.14	16.51	3.25M
June 04, 2026	16.89	16.8	16.8	16.92	16.61	2.22M
June 03, 2026	17.03	16.9	16.9	17.22	16.66	3.12M
June 02, 2026	17.67	17.04	17.04	17.75	16.8	3.95M
June 01, 2026	17.37	17.61	17.61	17.92	17.21	3.6M
May 29, 2026	18.01	17.25	17.25	18.2	17.1	4.66M
May 28, 2026	17.95	18.02	18.02	18.22	17.51	4.01M
May 27, 2026	18.8	18.04	18.04	18.86	17.91	4.97M
May 26, 2026	18.98	18.79	18.79	19.03	18.28	4.78M
May 25, 2026	19.71	19.07	19.07	19.9	18.82	5.57M
May 22, 2026	20.05	19.76	19.76	20.17	19.4	4.02M
May 21, 2026	21.03	19.68	19.68	21.03	19.6	6.34M
May 20, 2026	20.81	20.64	20.64	20.92	20.5	3.69M
May 19, 2026	20.84	20.92	20.92	21.13	20.5	4.3M
May 18, 2026	21.03	20.9	20.9	21.03	20.51	5.44M
May 15, 2026	21.26	21.15	21.15	21.89	20.95	5.76M
May 14, 2026	22	21.26	21.26	22.4	21.26	7.03M
May 13, 2026	22.24	21.85	21.85	22.44	21.73	6.88M
May 12, 2026	22.79	22.38	22.38	23.42	22.25	11.02M
May 11, 2026	20.48	22.85	22.85	23.58	20.48	21.9M
May 08, 2026	20.1	20.35	20.35	20.43	19.92	3.65M
May 07, 2026	20.09	20.01	20.01	20.24	19.92	2.76M
May 06, 2026	19.9	20.13	20.13	20.26	19.81	3.15M
April 30, 2026	19.68	19.74	19.74	19.83	19.58	1.98M
April 29, 2026	19.6	19.71	19.71	19.92	19.59	2.18M
April 28, 2026	19.91	19.69	19.69	20.06	19.53	2.71M
April 27, 2026	19.43	20.04	20.04	20.06	19.23	3.87M
April 24, 2026	19.8	19.66	19.66	19.8	19.17	4.91M
April 23, 2026	20.4	19.93	19.93	20.4	19.81	4.96M
April 22, 2026	21.3	20.45	20.45	21.3	20.07	9.36M
April 21, 2026	21.87	21.61	21.61	21.9	21.44	2.82M
April 20, 2026	21.89	21.87	21.87	21.95	21.69	2.62M
April 17, 2026	21.84	21.8	21.8	21.94	21.6	2.83M
April 16, 2026	21.68	21.84	21.84	21.97	21.57	2.99M
April 15, 2026	22.26	21.69	21.69	22.28	21.65	3.23M
April 14, 2026	22.08	21.99	21.99	22.29	21.68	4.88M