Inventronics (Hangzhou), Inc. (300582.SZ) SHZ

14.59

-0.11(-0.75%)

Updated at June 02 03:04PM

Currency In CNY

300582.SZ Historical Return

If you invested ¥1000 in Inventronics (Hangzhou), Inc. (300582.SZ) since IPO date, it would be worth ¥1,594.54 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 ¥756.74, while ¥1000 invested 1 year ago would be worth ¥1,262.11. This corresponds to total returns of 59.45%, -24.33%, 26.21%, respectively, with annualized returns of 5.07%, -5.42%, 26.21%.

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

300582.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	16.09	15.67	15.67	16.38	15.41	11.99M
May 26, 2026	16.23	16.06	16.06	16.7	15.81	11.76M
May 25, 2026	16.85	16.33	16.33	17.18	16.18	15.37M
May 22, 2026	16.34	16.65	16.65	17.1	15.9	19.18M
May 21, 2026	16.6	16.5	16.5	17.43	16.31	19.7M
May 20, 2026	17.9	17.32	17.32	18.52	16.98	24.91M
May 19, 2026	17.52	18.33	18.33	18.88	17.13	30.43M
May 18, 2026	16.6	17.74	17.74	19.73	16.35	40.47M
May 15, 2026	16.12	17.08	17.08	17.08	15.82	27.97M
May 14, 2026	15.9	16.44	16.44	16.59	15.33	30.73M
May 13, 2026	15.61	15.82	15.82	15.87	15.39	14.31M
May 12, 2026	15.9	15.66	15.66	16.48	15.63	19.8M
May 11, 2026	15.63	16.16	16.16	16.16	15.31	25.2M
May 08, 2026	15.18	15.6	15.6	15.84	15.17	17.2M
May 07, 2026	15.09	15.32	15.32	15.34	15.06	14.25M
May 06, 2026	15.11	15.24	15.24	15.39	15.02	16.07M
April 30, 2026	15.5	15.06	15.06	15.5	14.86	18.82M
April 29, 2026	15.86	15.56	15.56	15.92	15.3	23.75M
April 28, 2026	15.7	15.93	15.93	16.18	15.28	42.6M
April 27, 2026	14.1	15.73	15.73	15.73	13.91	38.41M
April 24, 2026	12.88	13.11	13.11	13.3	12.84	11.87M
April 23, 2026	13.13	12.86	12.86	13.15	12.77	8.53M
April 22, 2026	12.8	13.2	13.2	13.25	12.77	10.01M
April 21, 2026	12.85	12.91	12.91	13.09	12.45	9.54M
April 20, 2026	13.02	12.93	12.93	13.16	12.85	6.85M
April 17, 2026	12.97	13.03	13.03	13.15	12.87	6.69M
April 16, 2026	12.91	13.06	13.06	13.08	12.76	7.1M
April 15, 2026	13.37	12.87	12.87	13.4	12.83	7.43M
April 14, 2026	13.35	13.31	13.31	13.4	12.93	7.22M
April 13, 2026	13.18	13.14	13.14	13.34	13.08	4.86M
April 10, 2026	13.36	13.23	13.23	13.62	13.14	6.09M
April 09, 2026	13.33	13.26	13.26	13.5	13.14	7.04M
April 08, 2026	12.99	13.5	13.5	13.54	12.99	10.61M
April 07, 2026	13.12	12.73	12.73	13.33	12.46	12.37M
April 03, 2026	13.74	13.24	13.24	13.77	13.19	4.98M
April 02, 2026	13.99	13.64	13.64	14.06	13.47	4.91M
April 01, 2026	14.08	13.98	13.98	14.15	13.69	7.13M
March 31, 2026	13.9	13.68	13.68	14.59	13.65	9.29M
March 30, 2026	13.53	13.81	13.81	13.95	13.42	6.57M
March 27, 2026	13.38	13.72	13.72	13.76	13.38	5.42M
March 26, 2026	13.99	13.6	13.6	14.12	13.5	5.21M
March 25, 2026	14.27	14.05	14.05	14.58	13.95	6.85M
March 24, 2026	13.84	14.12	14.12	14.12	13.56	7.79M
March 23, 2026	14.13	13.45	13.45	14.46	13.33	9.17M
March 20, 2026	15.18	14.51	14.51	15.3	14.42	6.81M
March 19, 2026	15.16	14.82	14.82	15.23	14.73	5.26M
March 18, 2026	15.11	15.3	15.3	15.3	14.9	5.26M
March 17, 2026	15.93	14.96	14.96	15.98	14.94	7.44M
March 16, 2026	15.78	15.8	15.8	16.01	15.45	5.76M
March 13, 2026	16.13	15.8	15.8	16.19	15.75	6.18M
March 12, 2026	16.4	16.13	16.13	16.7	15.96	7.77M
March 11, 2026	16.72	16.45	16.45	17.01	16.31	6.21M
March 10, 2026	16.71	16.67	16.77	16.75	16.4	4.22M
March 09, 2026	16.37	16.4	16.4	16.48	15.96	7.71M
March 06, 2026	16.71	16.66	16.66	16.84	16.35	8.03M
March 05, 2026	16.59	16.86	16.86	17.19	16.44	12.83M
March 04, 2026	16.68	16.43	16.4	16.74	15.21	11.15M