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 ¥1,163.93 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥450.51, while ¥1000 invested 1 year ago would be worth ¥633.93. This corresponds to total returns of 16.39%, -54.95%, -36.61%, respectively, with annualized returns of 1.57%, -14.79%, -36.61%.

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
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
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