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

Currency In CNY

300582.SZ Historical Return

If you invested ¥1000 in Inventronics (Hangzhou), Inc. (300582.SZ) since IPO date, it would be worth ¥1,280.87 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥401.78, while ¥1000 invested 1 year ago would be worth ¥933.86. This corresponds to total returns of 28.09%, -59.82%, -6.61%, respectively, with annualized returns of 2.63%, -16.66%, -6.61%.

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
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
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