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 ¥290.73 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥776.81, while ¥1000 invested 1 year ago would be worth ¥709.21. This corresponds to total returns of -70.93%, -22.32%, -29.08%, respectively, with annualized returns of -18.6%, -4.92%, -29.08%.

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
November 10, 2026	9.56	9.61	9.61	9.62	9.45	4.87M
November 09, 2026	9.59	9.32	9.32	9.63	9.3	4.71M
November 06, 2026	9.49	9.41	9.41	9.58	9.32	7.05M
November 05, 2026	9.43	9.71	9.71	9.8	9.35	8.07M
November 04, 2026	9.26	9.5	9.5	9.56	9.04	11.16M
November 03, 2026	9.44	9.24	9.24	9.59	9.12	8.71M
November 02, 2026	9.3	9.54	9.54	9.54	8.92	16.84M
October 30, 2026	9.75	9.35	9.35	10.01	9.33	7.29M
October 29, 2026	10.12	9.83	9.83	10.17	9.83	7.28M
October 28, 2026	10.44	10.13	10.13	10.61	9.96	10.39M
October 27, 2026	11.03	10.44	10.44	11.14	10.42	5.06M
October 26, 2026	10.99	11.03	11.03	11.22	10.9	3.72M
October 23, 2026	10.73	11.06	11.06	11.08	10.18	6.12M
October 22, 2026	11.25	10.84	10.84	11.33	10.81	3.11M
October 21, 2026	11.45	11.24	11.24	11.62	11.18	3.32M
October 20, 2026	11.09	11.42	11.42	11.5	10.97	4.02M
October 19, 2026	11.23	11.09	11.09	11.38	10.77	4.7M
October 16, 2026	11.22	11.22	11.22	11.53	11.12	4.22M
October 15, 2026	11.03	11.04	11.04	11.25	10.94	4.22M
October 14, 2026	11.8	11.37	11.37	11.9	11.35	2.84M
October 13, 2026	11.52	11.8	11.8	11.89	11.22	4.61M
October 12, 2026	11.79	11.69	11.69	11.97	11.48	4.54M
October 09, 2026	11.93	11.88	11.88	11.93	11.2	7.17M
October 08, 2026	11.87	11.98	11.98	12.45	11.76	9.1M
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