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 ¥1,081.97 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥354.08, while ¥1000 invested 1 year ago would be worth ¥619.14. This corresponds to total returns of 8.2%, -64.59%, -38.09%, respectively, with annualized returns of 0.8%, -18.74%, -38.09%.

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
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
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