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 ¥1,205.46 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥427.69, while ¥1000 invested 1 year ago would be worth ¥702.1. This corresponds to total returns of 20.55%, -57.23%, -29.79%, respectively, with annualized returns of 1.92%, -15.62%, -29.79%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
