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 ¥321.94 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥721.52, while ¥1000 invested 1 year ago would be worth ¥794.57. This corresponds to total returns of -67.81%, -27.85%, -20.54%, respectively, with annualized returns of -17.96%, -6.32%, -20.54%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 10.59 | 10.65 | 10.65 | 10.94 | 10.5 | 6.82M |
| June 17, 2026 | 10.53 | 10.59 | 10.59 | 10.65 | 10.3 | 4.37M |
| June 16, 2026 | 10.63 | 10.58 | 10.58 | 10.7 | 10.29 | 4.82M |
| June 15, 2026 | 10.4 | 10.52 | 10.52 | 10.64 | 10.39 | 4.91M |
| June 12, 2026 | 10.36 | 10.34 | 10.34 | 10.54 | 10.21 | 4.29M |
| June 11, 2026 | 10.41 | 10.28 | 10.28 | 10.49 | 10.08 | 4.71M |
| June 10, 2026 | 10.8 | 10.53 | 10.53 | 10.8 | 10.28 | 5.37M |
| June 09, 2026 | 10.74 | 10.83 | 10.83 | 11.09 | 10.53 | 5.66M |
| June 08, 2026 | 10.6 | 10.65 | 10.65 | 10.99 | 10.33 | 5.28M |
| June 05, 2026 | 10.69 | 10.88 | 10.88 | 11.08 | 10.52 | 4.68M |
| June 04, 2026 | 10.9 | 10.78 | 10.78 | 11 | 10.64 | 4.2M |
| June 03, 2026 | 11.05 | 10.91 | 10.91 | 11.2 | 10.84 | 3.99M |
| 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 |
AD
