Inventronics (Hangzhou), Inc. Class A (300582.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300582.SZ Historical Return
If you invested ¥1000 in Inventronics (Hangzhou), Inc. (300582.SZ) since IPO date, it would be worth ¥1,084.15 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥348.07, while ¥1000 invested 1 year ago would be worth ¥674.37. This corresponds to total returns of 8.42%, -65.19%, -32.56%, respectively, with annualized returns of 0.82%, -19.02%, -32.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300582.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.83 | 10.01 | 10.01 | 10.06 | 9.83 | 4.18M |
| November 10, 2026 | 9.65 | 9.9 | 9.9 | 9.9 | 9.63 | 4.76M |
| November 09, 2026 | 9.8 | 9.55 | 9.55 | 10.02 | 9.51 | 5.17M |
| November 06, 2026 | 9.6 | 9.72 | 9.72 | 9.95 | 9.6 | 7M |
| November 05, 2026 | 9.52 | 10.13 | 10.13 | 10.13 | 9.4 | 10.41M |
| November 04, 2026 | 9.23 | 9.49 | 9.49 | 9.52 | 9.02 | 8.48M |
| November 03, 2026 | 9.5 | 9.22 | 9.22 | 9.68 | 9.15 | 7.89M |
| November 02, 2026 | 9.42 | 9.57 | 9.57 | 9.7 | 9.1 | 8.23M |
| October 30, 2026 | 9.5 | 9.41 | 9.41 | 10.14 | 9.35 | 9.34M |
| October 29, 2026 | 10.42 | 9.74 | 9.74 | 10.42 | 9.64 | 6.75M |
| October 28, 2026 | 10.53 | 10.45 | 10.45 | 10.65 | 10.21 | 4.5M |
| October 27, 2026 | 10.75 | 10.35 | 10.35 | 10.88 | 10.3 | 5.86M |
| October 26, 2026 | 10.95 | 10.72 | 10.72 | 11.1 | 10.63 | 6.44M |
| October 23, 2026 | 10.5 | 10.89 | 10.89 | 10.89 | 9.78 | 12.33M |
| October 22, 2026 | 11 | 10.69 | 10.69 | 11.26 | 10.67 | 7.36M |
| October 21, 2026 | 11.12 | 11.03 | 11.03 | 11.17 | 10.98 | 7.37M |
| October 20, 2026 | 11.01 | 11.12 | 11.12 | 11.24 | 10.98 | 9.66M |
| October 19, 2026 | 11.24 | 11.17 | 11.17 | 11.37 | 10.98 | 13.91M |
| October 16, 2026 | 11.14 | 11.24 | 11.24 | 11.67 | 11.02 | 21.3M |
| October 15, 2026 | 10.12 | 10.91 | 10.91 | 11.35 | 10 | 20.46M |
| October 14, 2026 | 10.6 | 10.29 | 10.29 | 10.65 | 10.24 | 4.29M |
| October 13, 2026 | 10.4 | 10.67 | 10.67 | 10.79 | 10.1 | 5.47M |
| October 12, 2026 | 10.32 | 10.53 | 10.53 | 10.63 | 10.26 | 4.95M |
| October 09, 2026 | 10.24 | 10.38 | 10.38 | 10.4 | 9.91 | 6.52M |
| October 08, 2026 | 10.77 | 10.31 | 10.31 | 10.77 | 10.22 | 4.8M |
| September 30, 2026 | 10.68 | 10.65 | 10.65 | 10.79 | 10.55 | 4.62M |
| September 29, 2026 | 10.52 | 10.6 | 10.6 | 10.69 | 10.33 | 3.55M |
| September 28, 2026 | 10.62 | 10.48 | 10.48 | 10.63 | 10.33 | 5.53M |
| September 24, 2026 | 10.7 | 10.6 | 10.6 | 10.84 | 10.53 | 3.89M |
| September 23, 2026 | 10.58 | 10.7 | 10.7 | 10.93 | 10.58 | 3.67M |
| September 22, 2026 | 10.58 | 10.84 | 10.84 | 11.01 | 10.58 | 5.02M |
| September 21, 2026 | 10.56 | 10.78 | 10.78 | 10.81 | 10.55 | 5.66M |
| September 18, 2026 | 10.58 | 10.58 | 10.58 | 10.7 | 10.48 | 4.8M |
| September 17, 2026 | 10.7 | 10.55 | 10.55 | 10.7 | 10.27 | 5.26M |
| September 16, 2026 | 10.7 | 10.45 | 10.45 | 10.7 | 10.1 | 6M |
| September 15, 2026 | 10.55 | 10.19 | 10.19 | 10.55 | 10.17 | 5.52M |
| September 11, 2026 | 10.7 | 10.48 | 10.48 | 10.73 | 10.3 | 7.07M |
| September 10, 2026 | 11.53 | 10.74 | 10.74 | 11.53 | 10.69 | 7.22M |
| September 09, 2026 | 11.16 | 11.11 | 11.11 | 11.25 | 11.08 | 5.43M |
| September 08, 2026 | 11.35 | 11.18 | 11.18 | 11.35 | 11.14 | 7.33M |
| September 07, 2026 | 10.99 | 11.24 | 11.24 | 11.38 | 10.8 | 12.09M |
| September 04, 2026 | 11.53 | 11.47 | 11.47 | 11.89 | 11.36 | 11.61M |
| September 03, 2026 | 12.3 | 11.6 | 11.6 | 12.32 | 11.34 | 18.7M |
| September 02, 2026 | 12.8 | 12.24 | 12.24 | 13.2 | 12.16 | 20.77M |
| September 01, 2026 | 12.02 | 13.13 | 13.13 | 13.18 | 11.83 | 27.83M |
| August 31, 2026 | 11.74 | 12.03 | 12.03 | 12.24 | 11.65 | 18.09M |
| August 28, 2026 | 11.16 | 12.01 | 12.01 | 12.25 | 11.11 | 18.71M |
| August 27, 2026 | 11.21 | 11.16 | 11.16 | 11.26 | 11.05 | 5.71M |
| August 26, 2026 | 11.45 | 11.2 | 11.2 | 11.72 | 11.14 | 7.06M |
| August 25, 2026 | 11.02 | 11.26 | 11.26 | 11.32 | 10.85 | 5.18M |
| August 24, 2026 | 11.25 | 11.06 | 11.06 | 11.32 | 10.9 | 4.98M |
| August 21, 2026 | 11.19 | 11.23 | 11.23 | 11.25 | 10.9 | 4.37M |
| August 20, 2026 | 11.1 | 11.21 | 11.21 | 11.35 | 11 | 3.97M |
| August 19, 2026 | 11.48 | 11.02 | 11.02 | 11.5 | 10.84 | 5.22M |
| August 18, 2026 | 11.74 | 11.53 | 11.53 | 11.74 | 11.4 | 3.77M |
| August 17, 2026 | 11.39 | 11.63 | 11.63 | 11.65 | 11.31 | 4.51M |
| August 14, 2026 | 11.48 | 11.43 | 11.43 | 11.6 | 11.25 | 4.24M |
| August 13, 2026 | 11.64 | 11.48 | 11.48 | 11.82 | 11.45 | 6.26M |
| August 12, 2026 | 11.22 | 11.56 | 11.56 | 11.69 | 11.21 | 5.7M |
| August 11, 2026 | 11.24 | 11.2 | 11.2 | 11.32 | 11.03 | 3.85M |
AD
