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

11.03

-0.03(-0.27%)

Updated at June 03 11:08AM

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 ¥328.78 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥552.45, while ¥1000 invested 1 year ago would be worth ¥891.94. This corresponds to total returns of -67.12%, -44.76%, -10.81%, respectively, with annualized returns of -18.14%, -11.18%, -10.81%.

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
June 02, 2026	11.41	11.06	11.06	11.43	10.9	4.62M
June 01, 2026	11.1	11.38	11.38	11.63	11.04	5.19M
May 29, 2026	11.63	11.09	11.09	11.78	11	5.23M
May 28, 2026	11.51	11.58	11.58	11.72	11.2	4.78M
May 27, 2026	11.97	11.54	11.54	12.03	11.45	5.44M
May 26, 2026	12.15	11.97	11.97	12.28	11.72	5.94M
May 25, 2026	12.5	12.3	12.3	12.78	12.24	4.75M
May 22, 2026	12.31	12.5	12.5	12.67	12.15	5.04M
May 21, 2026	12.6	12.25	12.25	13.16	12.25	6.8M
May 20, 2026	13.1	12.79	12.79	13.3	12.7	6.08M
May 19, 2026	12.84	13.23	13.23	13.47	12.84	8.69M
May 18, 2026	12.6	12.81	12.81	12.89	12.55	4.45M
May 15, 2026	12.95	12.74	12.74	13.07	12.61	4.83M
May 14, 2026	13.24	12.96	12.96	13.32	12.96	4.91M
May 13, 2026	13.3	13.17	13.17	13.35	13.06	3.98M
May 12, 2026	13.53	13.24	13.24	13.54	13.2	5.36M
May 11, 2026	13.61	13.46	13.46	13.64	13.36	6.28M
May 08, 2026	13.4	13.51	13.51	13.55	13.3	5.26M
May 07, 2026	13.17	13.39	13.39	13.4	13.15	5.14M
May 06, 2026	13.01	13.14	13.14	13.3	13.01	6.3M
April 30, 2026	12.93	12.97	12.97	13.06	12.89	3.61M
April 29, 2026	12.64	12.94	12.94	13.08	12.57	6M
April 28, 2026	13.25	12.64	12.64	13.26	12.49	8.48M
April 27, 2026	12.95	13.32	13.32	13.32	12.87	5.08M
April 24, 2026	12.95	12.99	12.99	13.05	12.71	4.28M
April 23, 2026	13.25	12.96	12.96	13.39	12.91	4.79M
April 22, 2026	13.31	13.33	13.33	13.39	13.17	3.42M
April 21, 2026	13.48	13.32	13.32	13.54	13.17	4.42M
April 20, 2026	13.5	13.54	13.54	13.66	13.42	5.44M
April 17, 2026	13.69	13.5	13.5	13.7	13.41	3.97M
April 16, 2026	13.46	13.68	13.68	13.7	13.38	4.28M
April 15, 2026	13.74	13.44	13.44	13.78	13.37	4.2M
April 14, 2026	13.59	13.7	13.7	13.71	13.46	4.28M
April 13, 2026	13.47	13.49	13.49	13.53	13.38	2.72M
April 10, 2026	13.39	13.48	13.48	13.6	13.39	3.21M
April 09, 2026	13.57	13.32	13.32	13.61	13.23	4.29M
April 08, 2026	13.35	13.63	13.63	13.63	13.35	5.17M
April 07, 2026	12.81	13.14	13.14	13.24	12.77	4.49M
April 03, 2026	13.18	12.75	12.75	13.25	12.71	3.58M
April 02, 2026	13.41	13.14	13.14	13.49	13.06	3.98M
April 01, 2026	13.47	13.4	13.4	13.47	13.26	3.54M
March 31, 2026	13.39	13.17	13.17	13.58	13.13	3.57M
March 30, 2026	13.08	13.32	13.32	13.35	13.01	3.3M
March 27, 2026	13.02	13.32	13.32	13.34	12.97	3.56M
March 26, 2026	13.53	13.2	13.2	13.65	13	4.91M
March 25, 2026	13.49	13.59	13.59	13.7	13.47	6.14M
March 24, 2026	13.3	13.51	13.51	13.53	12.97	7.37M
March 23, 2026	13.77	12.93	12.93	13.84	12.76	8.04M
March 20, 2026	14.78	14.05	14.05	14.78	13.92	6.15M
March 19, 2026	14.58	14.62	14.62	14.78	14.38	5.55M
March 18, 2026	14.49	14.79	14.79	14.82	14.38	4.36M
March 17, 2026	14.81	14.45	14.43	15	14.45	5.17M
March 16, 2026	14.66	14.9	14.9	14.98	14.6	5.73M
March 13, 2026	14.81	14.79	14.79	15.08	14.55	7.66M
March 12, 2026	15.08	14.85	14.85	15.1	14.8	5.86M
March 11, 2026	15.25	15.15	15.15	15.47	15.09	6.93M
March 10, 2026	14.54	15.19	15.26	15.28	14.54	3.16M
March 09, 2026	14.61	14.9	14.9	14.94	14.43	6.47M
March 06, 2026	14.54	14.95	14.95	15.04	14.49	6.57M
March 05, 2026	14.51	14.68	14.68	14.84	14.41	7.89M