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 ¥2,022.7 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,247.03, while ¥1000 invested 1 year ago would be worth ¥587.73. This corresponds to total returns of 102.27%, 24.7%, -41.23%, respectively, with annualized returns of 7.37%, 4.51%, -41.23%.

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
August 21, 2026	16.7	17.82	17.82	19.3	16.7	17.69M
August 20, 2026	16	16.69	16.69	17.3	15.85	9.36M
August 19, 2026	16.35	15.86	15.86	16.54	15.86	4.41M
August 18, 2026	16.32	16.88	16.88	17.6	15.86	7.87M
August 17, 2026	16.03	16.33	16.33	16.34	15.8	3.41M
August 14, 2026	16.02	16.1	16.1	16.29	15.93	3.2M
August 13, 2026	16.44	16.07	16.07	16.54	16.06	4.55M
August 12, 2026	16.4	16.42	16.42	16.54	16.25	3.87M
August 11, 2026	16.61	16.39	16.39	16.67	16.29	4.94M
August 10, 2026	16.25	16.76	16.76	16.77	16.2	7.47M
August 07, 2026	17.4	16.6	16.6	17.42	16.21	13.98M
August 06, 2026	15.68	17.59	17.59	18.49	15.68	18.44M
August 05, 2026	15.8	15.97	15.97	16.22	15.77	4.72M
August 04, 2026	15.8	15.83	15.83	16.13	15.72	3.38M
August 03, 2026	15.72	15.7	15.7	15.89	15.6	3.17M
July 31, 2026	15.31	15.84	15.84	15.99	15.3	5.24M
July 30, 2026	16.21	15.58	15.58	16.25	15.45	7.91M
July 29, 2026	16.05	16.17	16.17	16.32	15.82	8.57M
July 28, 2026	14.85	16.14	16.14	17.33	14.7	15.75M
July 27, 2026	13.62	15	15	15.18	13.57	10.12M
July 24, 2026	14.04	13.65	13.65	14.14	13.65	2.48M
July 23, 2026	14.03	14.18	14.18	14.21	13.76	3.17M
July 22, 2026	14.3	14.03	14.03	14.49	13.91	5.32M
July 21, 2026	14.34	14.6	14.6	14.73	14.1	6.1M
July 20, 2026	14.21	14.35	14.35	14.8	14.04	3.84M
July 17, 2026	14.73	14.22	14.22	14.88	14.02	3.79M
July 16, 2026	14.32	14.73	14.73	14.91	14.23	3.17M
July 15, 2026	14.24	14.52	14.52	14.75	14.2	2.4M
July 14, 2026	14.32	14.29	14.29	14.35	13.83	2.42M
July 13, 2026	14.81	14.14	14.14	14.95	14.12	3.15M
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