Hangzhou Seck Intelligent Technology Co.,Ltd. (300897.SZ) SHZ

19.03

-0.37(-1.91%)

Updated at June 03 10:11AM

Currency In CNY

300897.SZ Historical Return

If you invested ¥1000 in Hangzhou Seck Intelligent Technology Co.,Ltd. (300897.SZ) since IPO date, it would be worth ¥1,067.9 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,758.78, while ¥1000 invested 1 year ago would be worth ¥1,426.54. This corresponds to total returns of 6.79%, 75.88%, 42.65%, respectively, with annualized returns of 1.16%, 11.95%, 42.65%.

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

300897.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	19.47	19.4	19.4	19.83	18.03	6.42M
June 01, 2026	17.23	19.45	19.45	19.86	17.23	6M
May 29, 2026	18.33	17.39	17.39	18.66	17.18	2.27M
May 28, 2026	27.54	18.25	18.25	27.54	17.83	2.23M
May 27, 2026	19	18.3	18.3	19	18.01	2.31M
May 26, 2026	19.86	18.71	18.71	19.86	18.49	4.29M
May 25, 2026	20.05	19.51	19.51	20.39	19.39	3.68M
May 22, 2026	19.67	19.86	19.86	20.07	19.3	4.02M
May 21, 2026	20.2	19.46	19.46	20.47	19.42	4.38M
May 20, 2026	20.01	20.2	20.2	20.23	19.71	3.16M
May 19, 2026	20.16	20.24	20.24	20.82	19.96	4.02M
May 18, 2026	19.76	20.18	20.18	20.31	19.54	4.62M
May 15, 2026	19.71	19.86	19.86	20.14	19.35	5.43M
May 14, 2026	20.22	19.74	19.74	21.06	19.65	8.52M
May 13, 2026	18.74	19.59	19.59	19.86	18.57	6.21M
May 12, 2026	19.29	18.75	18.75	19.47	18.57	3.46M
May 11, 2026	19.1	19.29	19.29	19.42	18.86	4.55M
May 08, 2026	19.14	18.92	18.92	19.14	18.66	2.27M
May 07, 2026	18.96	18.9	18.9	19.14	18.79	2.07M
May 06, 2026	19.12	18.85	18.85	19.21	18.57	3.27M
April 30, 2026	18.48	18.96	18.96	19.12	18.43	2.87M
April 29, 2026	18.15	18.55	18.55	18.76	18.15	3.43M
April 28, 2026	18.74	18.39	18.39	18.74	18	4.21M
April 27, 2026	19.03	18.84	18.8	19.3	18.65	2.64M
April 24, 2026	18.91	18.99	18.96	19.26	18.71	2.67M
April 23, 2026	18.99	18.94	18.9	19.04	18.4	2.51M
April 22, 2026	18.99	18.86	18.82	18.99	18.54	1.74M
April 21, 2026	18.76	18.9	18.86	18.94	18.59	1.8M
April 20, 2026	18.64	18.76	18.72	18.86	18.51	1.95M
April 17, 2026	17.69	18.51	18.47	18.66	17.69	3.73M
April 16, 2026	17.64	17.68	17.64	17.96	17.57	1.76M
April 15, 2026	17.71	17.64	17.6	17.86	17.29	2.29M
April 14, 2026	17.84	17.81	17.78	17.86	17.53	1.19M
April 13, 2026	17.96	17.71	17.67	17.99	17.59	1.44M
April 10, 2026	17.82	17.88	17.84	18.1	17.78	1.43M
April 09, 2026	17.89	17.65	17.61	17.89	17.57	1.08M
April 08, 2026	17.88	17.84	17.81	17.99	17.61	2.05M
April 07, 2026	17.19	17.45	17.41	17.59	17.16	980,361
April 03, 2026	17.43	17.19	17.16	17.54	17.06	999,414
April 02, 2026	17.34	17.43	17.39	18	17.16	1.79M
April 01, 2026	17.36	17.34	17.31	17.38	17.11	817,330
March 31, 2026	17.46	17.05	17.01	17.63	17.01	1.48M
March 30, 2026	17.43	17.4	17.36	17.53	17.09	1.48M
March 27, 2026	17.93	17.64	17.6	17.93	17.49	2.01M
March 26, 2026	17.44	18.14	18.11	18.71	17.08	4.08M
March 25, 2026	17.41	17.41	17.37	18.13	17.36	1.53M
March 24, 2026	17.59	17.36	17.32	17.7	16.94	1.35M
March 23, 2026	18.35	17.02	16.99	18.35	16.99	2.79M
March 20, 2026	18.59	18.56	18.52	19.08	18.43	2.35M
March 19, 2026	18.96	18.59	18.55	19.01	18.54	1.52M
March 18, 2026	19.08	19.09	19.06	19.14	18.73	936,869
March 17, 2026	19.43	18.91	18.88	19.56	18.83	1.77M
March 16, 2026	18.54	19.18	19.14	19.63	18.3	3.96M
March 13, 2026	19.26	18.52	18.49	19.26	18.51	2.05M
March 12, 2026	19.69	18.92	18.89	20.01	18.86	2.3M
March 11, 2026	19.56	19.69	19.65	20.27	19.52	3.32M
March 10, 2026	19.11	19.46	19.43	19.48	19.11	1.61M
March 09, 2026	19.15	19.04	19	19.15	18.48	2.3M
March 06, 2026	19.09	19.39	19.36	19.43	19.04	1.72M
March 05, 2026	19.17	19.15	19.11	19.64	18.92	2.86M