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

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 ¥857.46 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 ¥1,470.64, while ¥1000 invested 1 year ago would be worth ¥724.51. This corresponds to total returns of -14.25%, 47.06%, -27.55%, respectively, with annualized returns of -2.6%, 8.01%, -27.55%.

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
July 31, 2026	14.83	15.28	15.28	15.47	14.66	6.47M
July 30, 2026	15	14.65	14.65	15.2	14.62	6.11M
July 29, 2026	15.65	15.27	15.27	15.89	14.61	8.89M
July 28, 2026	15.03	16.02	16.02	16.93	14.8	12.29M
July 27, 2026	12.52	14.94	14.94	14.94	12.46	5.22M
July 23, 2026	12.23	12.72	12.72	12.8	12.11	1.96M
July 22, 2026	12.33	12.16	12.16	12.66	12.1	2M
July 21, 2026	12.69	12.46	12.46	12.69	11.59	3.52M
July 20, 2026	13.15	12.58	12.58	13.48	12.38	3.1M
July 17, 2026	13.61	13.03	13.03	13.75	12.85	2.26M
July 16, 2026	13.4	13.62	13.62	13.94	13.33	1.9M
July 15, 2026	13.42	13.52	13.52	13.84	13.38	1.68M
July 14, 2026	13.38	13.55	13.55	13.6	13.11	1.66M
July 13, 2026	13.92	13.38	13.38	13.98	13.25	2.06M
July 10, 2026	14.04	14.07	14.07	14.42	13.91	1.91M
July 09, 2026	14.17	14.13	14.13	14.36	13.7	1.66M
July 08, 2026	14.39	14.17	14.17	14.39	13.98	1.82M
July 07, 2026	14.87	14.27	14.27	14.87	14.2	1.57M
July 06, 2026	15.08	14.73	14.73	15.19	14.63	2.22M
July 03, 2026	14.43	15.04	15.04	15.17	14.24	3.03M
July 02, 2026	14.42	14.38	14.38	14.63	14.2	2.8M
July 01, 2026	14.7	14.37	14.37	14.7	13.86	3.05M
June 30, 2026	13.83	13.93	13.93	14.17	13.53	2.83M
June 29, 2026	14.59	13.83	13.83	14.59	13.58	5.15M
June 26, 2026	14.77	14.51	14.51	14.95	14.44	2.12M
June 25, 2026	15.15	14.84	14.84	15.34	14.81	2.45M
June 24, 2026	15.6	15.22	15.22	15.6	14.98	2.66M
June 23, 2026	15.15	15.6	15.6	15.74	15.15	3.12M
June 22, 2026	15.33	15.3	15.3	15.4	14.67	3.78M
June 18, 2026	15.9	15.15	15.15	15.9	15.07	3.98M
June 17, 2026	16	15.7	15.7	16	15.6	3.25M
June 16, 2026	16.4	16.16	16.16	16.4	15.46	4.96M
June 15, 2026	16	16.16	16.16	16.36	15.82	2.93M
June 12, 2026	16.45	15.74	15.74	16.48	15.72	2.95M
June 11, 2026	16.3	15.82	15.82	16.3	15.73	4.24M
June 10, 2026	16.91	16.4	16.4	16.91	16.18	6.12M
June 09, 2026	18	17.24	17.24	18.06	16.91	7.71M
June 08, 2026	18.95	17.85	17.85	19.32	17.51	10.57M
June 05, 2026	22.24	19.98	19.98	22.24	19.75	18.77M
June 04, 2026	22.38	22.38	22.38	22.38	21.43	12.48M
June 03, 2026	20.04	18.65	18.65	20.48	18.45	3.63M
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