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

17.04

-0.57(-3.24%)

Updated at June 02 03:04PM

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 ¥1,934.17 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,125.5, while ¥1000 invested 1 year ago would be worth ¥677.8. This corresponds to total returns of 93.42%, 12.55%, -32.22%, respectively, with annualized returns of 7.05%, 2.39%, -32.22%.

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
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
April 13, 2026	22	22.08	22.08	22.26	21.75	6.49M
April 10, 2026	21.49	22.39	22.39	23.43	21.49	11.08M
April 09, 2026	21.6	21.4	21.4	21.7	21.25	3.02M
April 08, 2026	21.51	21.81	21.81	21.84	21.32	3.87M
April 07, 2026	20.63	21.09	21.09	21.34	20.53	3.93M
April 03, 2026	20.93	20.59	20.59	21.84	20.56	3.39M
April 02, 2026	21.29	20.75	20.75	21.3	20.61	2.37M
April 01, 2026	21.32	21.28	21.28	21.4	21.06	2.3M
March 31, 2026	21.18	20.91	20.91	21.48	20.9	2.34M
March 30, 2026	21.21	21.3	21.3	21.44	20.98	2.57M
March 27, 2026	20.86	21.53	21.53	21.64	20.79	3.12M
March 26, 2026	21.7	21.05	21.05	21.77	21.01	3.03M
March 25, 2026	21.8	21.71	21.71	21.94	21.57	3.75M
March 24, 2026	21.5	21.79	21.79	21.82	21.06	4.73M
March 23, 2026	21.1	20.83	20.83	21.77	20.65	5M
March 20, 2026	23.32	22.18	22.18	23.54	22.06	5.44M
March 19, 2026	23.5	23.3	23.3	23.87	23.1	3.9M
March 18, 2026	23.45	23.78	23.78	23.82	22.98	4.6M
March 17, 2026	24.44	23.49	23.49	24.49	23.47	6.32M
March 16, 2026	23.5	24.32	24.32	24.49	23.45	7.89M
March 13, 2026	25	23.67	23.67	25.2	23.44	12.46M
March 12, 2026	24.25	25.26	25.26	25.3	24.15	12.09M
March 11, 2026	24.51	24.29	24.29	24.71	24.26	4.18M
March 10, 2026	23.82	24.31	24.46	24.77	23.82	2.29M
March 09, 2026	24	24.2	24.2	24.37	23.37	5.31M
March 06, 2026	23.82	24.47	24.47	24.54	23.82	3.46M
March 05, 2026	24.23	24.06	24.06	24.65	23.92	4.18M
March 04, 2026	25.1	23.64	23.73	25.1	23.57	2.76M