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 ¥1,227.32 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 ¥366.63, while ¥1000 invested 1 year ago would be worth ¥743.71. This corresponds to total returns of 22.73%, -63.34%, -25.63%, respectively, with annualized returns of 2.14%, -18.18%, -25.63%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 11.15 | 11.25 | 11.25 | 11.28 | 11 | 4.69M |
| August 07, 2026 | 11.3 | 11.15 | 11.15 | 11.3 | 10.83 | 6.23M |
| August 06, 2026 | 11.05 | 11.2 | 11.2 | 11.32 | 10.93 | 7.38M |
| August 05, 2026 | 10.8 | 11.05 | 11.05 | 11.16 | 10.73 | 6.75M |
| August 04, 2026 | 10.57 | 10.81 | 10.81 | 10.9 | 10.53 | 6.98M |
| August 03, 2026 | 10.35 | 10.64 | 10.64 | 10.74 | 10.19 | 7.82M |
| July 31, 2026 | 10.09 | 10.23 | 10.23 | 10.46 | 10.04 | 7.73M |
| July 30, 2026 | 10.22 | 9.86 | 9.86 | 10.28 | 9.81 | 5.94M |
| July 29, 2026 | 9.99 | 10.22 | 10.22 | 10.22 | 9.85 | 6.67M |
| July 28, 2026 | 9.97 | 10.02 | 10.02 | 10.39 | 9.92 | 6.2M |
| July 27, 2026 | 9.63 | 10.02 | 10.02 | 10.05 | 9.51 | 6.09M |
| July 23, 2026 | 9.59 | 9.85 | 9.85 | 9.9 | 9.5 | 8.35M |
| July 22, 2026 | 9.76 | 9.61 | 9.61 | 9.89 | 9.51 | 5.89M |
| July 21, 2026 | 9.58 | 9.81 | 9.81 | 9.85 | 8.91 | 10.14M |
| July 20, 2026 | 10.08 | 9.58 | 9.58 | 10.41 | 9.4 | 9.75M |
| July 17, 2026 | 10.62 | 9.98 | 9.98 | 10.73 | 9.87 | 7.62M |
| July 16, 2026 | 10.58 | 10.66 | 10.66 | 10.98 | 10.56 | 5.53M |
| July 15, 2026 | 11.01 | 10.78 | 10.78 | 11.09 | 10.6 | 5.22M |
| July 14, 2026 | 10.88 | 10.88 | 10.88 | 10.92 | 10.45 | 6.07M |
| July 13, 2026 | 11.72 | 10.85 | 10.85 | 11.72 | 10.78 | 7.28M |
| July 10, 2026 | 11.72 | 11.72 | 11.72 | 12.14 | 11.54 | 6.85M |
| July 09, 2026 | 11.13 | 11.76 | 11.76 | 11.89 | 10.91 | 9M |
| July 08, 2026 | 11.44 | 11.23 | 11.23 | 11.53 | 11.01 | 5.56M |
| July 07, 2026 | 11.7 | 11.49 | 11.49 | 11.96 | 11.4 | 5.91M |
| July 06, 2026 | 12.09 | 11.86 | 11.86 | 12.37 | 11.56 | 8.11M |
| July 03, 2026 | 12 | 12.07 | 12.07 | 12.3 | 11.88 | 8.15M |
| July 02, 2026 | 12.06 | 11.9 | 11.9 | 12.49 | 11.83 | 10.33M |
| July 01, 2026 | 12.15 | 12.14 | 12.14 | 12.33 | 11.92 | 9.27M |
| June 30, 2026 | 12.02 | 12.18 | 12.18 | 12.49 | 11.74 | 10.22M |
| June 29, 2026 | 12.51 | 12.03 | 12.03 | 12.78 | 11.89 | 12.1M |
| June 26, 2026 | 12.7 | 12.59 | 12.59 | 13.28 | 12.51 | 9.22M |
| June 25, 2026 | 13.34 | 12.89 | 12.89 | 13.55 | 12.71 | 11.99M |
| June 24, 2026 | 13.95 | 13.48 | 13.48 | 14.16 | 13.37 | 10.55M |
| June 23, 2026 | 14.05 | 14.14 | 14.14 | 14.44 | 13.88 | 10.5M |
| June 22, 2026 | 14.35 | 14.09 | 14.09 | 14.41 | 13.46 | 14.71M |
| June 18, 2026 | 14.89 | 14.34 | 14.34 | 14.94 | 14.28 | 11.85M |
| June 17, 2026 | 15.14 | 14.95 | 14.95 | 15.46 | 14.84 | 12.27M |
| June 16, 2026 | 14.55 | 15.33 | 15.33 | 15.46 | 14.35 | 14.85M |
| June 15, 2026 | 14.2 | 14.49 | 14.49 | 14.75 | 13.94 | 8.44M |
| June 12, 2026 | 14.02 | 14.05 | 14.05 | 14.34 | 13.85 | 8.94M |
| June 11, 2026 | 14.08 | 13.8 | 13.8 | 14.6 | 13.48 | 9.9M |
| June 10, 2026 | 14.6 | 14.24 | 14.24 | 14.62 | 13.85 | 13.04M |
| June 09, 2026 | 14.51 | 14.89 | 14.89 | 15.18 | 14.03 | 13.9M |
| June 08, 2026 | 14.33 | 14.4 | 14.4 | 14.66 | 13.94 | 10.75M |
| June 05, 2026 | 14.3 | 14.8 | 14.8 | 15.13 | 13.78 | 12.22M |
| June 04, 2026 | 14.28 | 14.35 | 14.35 | 14.89 | 14.27 | 7.19M |
| June 03, 2026 | 14.53 | 14.42 | 14.42 | 14.85 | 14.27 | 7.92M |
| June 02, 2026 | 14.81 | 14.59 | 14.59 | 14.81 | 14.12 | 6.78M |
| June 01, 2026 | 14.63 | 14.7 | 14.7 | 15.19 | 14.5 | 8.84M |
| May 29, 2026 | 15.66 | 14.63 | 14.63 | 15.8 | 14.5 | 12.54M |
| May 28, 2026 | 15.54 | 15.71 | 15.71 | 15.97 | 15.4 | 9.25M |
AD
