Dnake (Xiamen) Intelligent Technology Co., Ltd. (300884.SZ) SHZ

Currency In CNY

300884.SZ Historical Return

If you invested ¥1000 in Dnake (Xiamen) Intelligent Technology Co., Ltd. (300884.SZ) since IPO date, it would be worth ¥346.61 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥791.04, while ¥1000 invested 1 year ago would be worth ¥859.88. This corresponds to total returns of -65.34%, -20.9%, -14.01%, respectively, with annualized returns of -16.6%, -4.58%, -14.01%.

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

300884.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	13.35	11.66	11.66	13.35	11.56	6.19M
September 10, 2026	12.23	12.16	12.16	12.58	12.13	5.72M
September 09, 2026	12.96	12.38	12.38	13.03	12.35	8.47M
September 08, 2026	12.82	13.08	13.08	13.1	12.76	4.66M
September 07, 2026	13.13	12.88	12.88	13.18	12.74	6.97M
September 04, 2026	13.35	13.12	13.12	13.47	12.91	5.01M
September 03, 2026	13.56	13.35	13.35	13.63	13.3	3.78M
September 02, 2026	13.5	13.43	13.43	13.7	13.36	4.62M
September 01, 2026	13.75	13.59	13.59	13.9	13.5	7.46M
August 31, 2026	12.83	13.77	13.77	13.89	12.77	12.75M
August 28, 2026	12.91	12.9	12.9	13.06	12.83	4.21M
August 27, 2026	12.87	12.92	12.92	13.06	12.81	5.71M
August 26, 2026	12.94	12.93	12.93	13.39	12.73	8.68M
August 25, 2026	12.34	12.73	12.73	12.76	12.15	5.84M
August 24, 2026	12.35	12.36	12.36	12.38	11.88	5.55M
August 21, 2026	12.23	12.35	12.35	12.41	12.15	3.84M
August 20, 2026	12.4	12.38	12.38	12.68	12.29	4.34M
August 19, 2026	12.63	12.25	12.25	12.73	12.23	6.9M
August 18, 2026	13	12.83	12.83	13.06	12.54	6.8M
August 17, 2026	12.25	13	13	13	12.01	12.18M
August 14, 2026	12.3	12.35	12.35	12.52	12.12	8.94M
August 13, 2026	12.01	12.25	12.25	12.52	11.6	12.57M
August 12, 2026	11.72	11.88	11.88	11.97	11.66	4.32M
August 11, 2026	11.7	11.72	11.72	11.86	11.51	3.87M
August 10, 2026	11.6	11.67	11.67	11.73	11.3	4.2M
August 07, 2026	11.68	11.47	11.47	11.75	11.34	4.28M
August 06, 2026	11.5	11.68	11.68	11.94	11.45	5.59M
August 05, 2026	11.41	11.58	11.58	11.8	11.34	6.44M
August 04, 2026	11.3	11.41	11.41	11.41	11.23	4.73M
August 03, 2026	10.75	11.22	11.22	11.25	10.75	6.09M
July 31, 2026	10.64	10.83	10.83	10.93	10.63	4.68M
July 30, 2026	10.68	10.48	10.48	10.93	10.41	5.5M
July 29, 2026	10.85	10.71	10.71	10.86	10.44	6.06M
July 28, 2026	10.7	10.86	10.86	11.13	10.63	7.5M
July 27, 2026	9.91	10.81	10.81	10.87	9.91	7.8M
July 24, 2026	10.05	9.98	9.98	10.24	9.95	3.06M
July 23, 2026	10.11	10.22	10.22	10.23	9.88	4.28M
July 22, 2026	10.13	10.05	10.05	10.33	9.93	5.01M
July 21, 2026	10.24	10.33	10.33	10.36	9.61	8.42M
July 20, 2026	10.58	10.05	10.05	10.82	9.85	6.61M
July 17, 2026	10.94	10.56	10.56	11.06	10.35	7.13M
July 16, 2026	10.84	10.95	10.95	11.17	10.73	4.89M
July 15, 2026	10.94	10.92	10.92	11.25	10.87	4.59M
July 14, 2026	10.91	11.07	11.07	11.18	10.69	6M
July 13, 2026	11.55	10.9	10.9	11.72	10.86	6.22M
July 10, 2026	11.68	11.6	11.6	11.97	11.5	5.86M
July 09, 2026	11.46	11.7	11.7	11.72	11.21	6.46M
July 08, 2026	11.63	11.46	11.46	11.78	11.44	6.16M
July 07, 2026	11.92	11.68	11.68	12.3	11.63	7.42M
July 06, 2026	11.5	11.92	11.92	12.23	11.35	14.42M
July 03, 2026	10.93	11.56	11.56	11.77	10.93	12.19M
July 02, 2026	10.99	10.92	10.92	11.25	10.79	11.02M
July 01, 2026	9.97	10.96	10.96	11.23	9.95	16.46M
June 30, 2026	9.46	9.92	9.92	10.08	9.36	8.46M
June 29, 2026	9.51	9.51	9.51	9.59	9.18	5.99M
June 26, 2026	9.77	9.6	9.6	9.87	9.54	4.49M
June 25, 2026	10.25	9.88	9.88	10.26	9.81	6.65M
June 24, 2026	10.57	10.18	10.18	10.75	10.09	7.77M
June 23, 2026	10.33	10.59	10.59	10.96	10.33	8.68M
June 22, 2026	10.65	10.43	10.43	10.74	10.05	6.07M