Shenzhen Anche Technologies Co., Ltd. (300572.SZ) SHZ

28.77

-0.41(-1.41%)

Updated at June 02 03:04PM

Currency In CNY

300572.SZ Historical Return

If you invested ¥1000 in Shenzhen Anche Technologies Co., Ltd. (300572.SZ) since IPO date, it would be worth ¥4,268.55 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 ¥839.26, while ¥1000 invested 1 year ago would be worth ¥1,436.35. This corresponds to total returns of 326.85%, -16.07%, 43.63%, respectively, with annualized returns of 16.52%, -3.44%, 43.63%.

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

300572.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	29.2	28.77	28.77	29.53	27.58	5.42M
June 01, 2026	29.87	29.18	29.18	29.88	28.88	5.74M
May 29, 2026	31.86	29.96	29.96	32.33	29.61	8.41M
May 28, 2026	30.04	31.86	31.86	32.08	30.04	8.02M
May 27, 2026	31.85	30.1	30.1	32.58	29.84	7.91M
May 26, 2026	33	31.94	31.94	33	31.5	5.87M
May 25, 2026	33.22	33	33	33.74	32.51	5.56M
May 22, 2026	31.55	33.19	33.19	33.33	31.14	7.79M
May 21, 2026	33.7	31.37	31.37	33.8	31.14	7.21M
May 20, 2026	33.88	33.47	33.47	34.58	33.3	5.17M
May 19, 2026	33.39	34.19	34.19	34.46	32.71	8.31M
May 18, 2026	33.7	33.38	33.38	34.47	32.84	9.74M
May 15, 2026	35.15	33.66	33.66	35.79	33.5	10.42M
May 14, 2026	35.07	35.07	35.07	36.45	34.81	9.26M
May 13, 2026	35.05	35.07	35.07	36	34.5	7.08M
May 12, 2026	34.66	35.2	35.2	36	34.19	10.1M
May 11, 2026	35.01	34.7	34.7	35.67	34.17	14.84M
May 08, 2026	32.7	34.59	34.59	34.98	32.3	21.56M
May 07, 2026	30.8	32.41	32.41	32.64	30.63	11.36M
May 06, 2026	30.59	30.76	30.76	31.11	30.2	8.2M
April 30, 2026	28.81	30.58	30.58	30.7	28.65	11.38M
April 29, 2026	28.76	28.96	28.96	29.08	28.16	4.95M
April 28, 2026	28.58	28.77	28.77	28.98	28.25	4.56M
April 27, 2026	27.67	28.79	28.79	28.91	27.32	5.87M
April 24, 2026	28.44	27.84	27.84	28.44	27.68	4.03M
April 23, 2026	29.28	28.43	28.43	30.07	28.38	5.77M
April 22, 2026	29.14	29.36	29.36	29.43	28.7	6.44M
April 21, 2026	28.41	29.43	29.43	29.72	28.24	9.04M
April 20, 2026	28.66	28.4	28.4	29.15	28.16	4.4M
April 17, 2026	28.98	28.63	28.63	29.05	28.41	4.48M
April 16, 2026	29.38	29.08	29.08	29.53	28.68	6.27M
April 15, 2026	30.32	29.41	29.41	30.5	29.2	5.51M
April 14, 2026	30.5	30.22	30.22	30.5	29.69	5.26M
April 13, 2026	29.4	30.13	30.13	30.88	29.22	10.17M
April 10, 2026	29.05	29.3	29.3	29.62	29	5.93M
April 09, 2026	28.82	28.95	28.95	29.17	28.62	4.56M
April 08, 2026	28.13	29.1	29.1	29.48	27.99	9.17M
April 07, 2026	26.95	27.53	27.53	27.56	26.81	3.13M
April 03, 2026	27.07	27.02	27.02	27.4	26.74	3.41M
April 02, 2026	28.15	27.12	27.12	28.15	26.91	5.26M
April 01, 2026	27.98	28.03	28.03	28.22	27.67	4.99M
March 31, 2026	27.25	27.64	27.64	28.35	27.25	7.76M
March 30, 2026	27.41	27.25	27.25	27.46	26.78	3.92M
March 27, 2026	26.63	27.41	27.41	27.5	26.53	4.42M
March 26, 2026	27.02	26.97	26.97	27.67	26.85	5.7M
March 25, 2026	26.49	27.15	27.15	27.19	25.88	7.94M
March 24, 2026	24.22	26.23	26.23	26.27	24.22	8.91M
March 23, 2026	23.96	23.8	23.8	24.8	23.1	7.78M
March 20, 2026	25.13	24.28	24.28	25.75	24.28	4.62M
March 19, 2026	25.5	24.87	24.87	25.5	24.67	4.82M
March 18, 2026	25.9	25.58	25.58	26.13	25.2	3.77M
March 17, 2026	26.73	25.85	25.85	26.75	25.75	3.76M
March 16, 2026	26.39	26.73	26.73	27.04	26.02	3.72M
March 13, 2026	27.03	26.48	26.48	27.11	26.41	3.52M
March 12, 2026	26.9	27.15	27.15	27.78	26.8	4.07M
March 11, 2026	27.65	26.96	26.96	27.65	26.9	3.72M
March 10, 2026	27.18	27.46	27.65	27.7	27.18	1.56M
March 09, 2026	27	27.27	27.27	27.76	26.61	5.46M
March 06, 2026	27.18	27.48	27.48	27.92	27.13	4.14M
March 05, 2026	27.64	27.22	27.22	27.64	26.96	3.77M