Dnake (Xiamen) Intelligent Technology Co., Ltd. (300884.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300884.SZ Historical Return
If you invested ¥1000 in Dnake (Xiamen) Intelligent Technology Co., Ltd. (300884.SZ) since IPO date, it would be worth ¥350.18 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥843.84, while ¥1000 invested 1 year ago would be worth ¥894.46. This corresponds to total returns of -64.98%, -15.62%, -10.55%, respectively, with annualized returns of -16.31%, -3.35%, -10.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300884.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 11.95 | 11.78 | 11.78 | 12.09 | 11.73 | 3.11M |
| September 29, 2026 | 12.02 | 11.94 | 11.94 | 12.14 | 11.85 | 2.97M |
| September 28, 2026 | 12.21 | 11.93 | 11.93 | 12.21 | 11.8 | 4.15M |
| September 24, 2026 | 12.2 | 12.2 | 12.2 | 12.3 | 12.07 | 3.1M |
| September 23, 2026 | 12.04 | 12.22 | 12.22 | 12.39 | 12.04 | 3.28M |
| September 22, 2026 | 12.04 | 12.23 | 12.23 | 12.38 | 12.04 | 3.93M |
| September 21, 2026 | 12.07 | 12.21 | 12.21 | 12.28 | 12.05 | 3.26M |
| September 18, 2026 | 12.04 | 12.11 | 12.11 | 12.28 | 12 | 5M |
| September 17, 2026 | 11.81 | 11.99 | 11.99 | 12.1 | 11.69 | 4.76M |
| September 16, 2026 | 11.71 | 11.88 | 11.88 | 11.95 | 11.55 | 3.5M |
| September 15, 2026 | 12.12 | 11.71 | 11.71 | 12.12 | 11.7 | 3.76M |
| 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 |
AD
