Henan Carve Electronics Technology Co., Ltd. (301182.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
301182.SZ Historical Return
If you invested ¥1000 in Henan Carve Electronics Technology Co., Ltd. (301182.SZ) since IPO date, it would be worth ¥1,006.31 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥2,167.72, while ¥1000 invested 1 year ago would be worth ¥1,275.54. This corresponds to total returns of 0.63%, 116.77%, 27.55%, respectively, with annualized returns of 0.13%, 29.45%, 27.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
301182.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 45.3 | 48.24 | 48.24 | 48.97 | 45.06 | 2.83M |
| October 19, 2026 | 45.84 | 45.75 | 45.75 | 46.94 | 43.7 | 2.46M |
| October 16, 2026 | 48.39 | 46.27 | 46.27 | 49.41 | 45.65 | 2.54M |
| October 15, 2026 | 49.5 | 47.44 | 47.44 | 49.6 | 46.9 | 2.75M |
| October 14, 2026 | 53 | 50.55 | 50.55 | 53.13 | 50.46 | 1.74M |
| October 13, 2026 | 49.97 | 52.21 | 52.21 | 53.08 | 47 | 2.78M |
| October 12, 2026 | 54.13 | 51.46 | 51.46 | 54.14 | 51.3 | 1.92M |
| October 09, 2026 | 56.2 | 54.13 | 54.13 | 56.27 | 49.61 | 3.46M |
| October 08, 2026 | 59.97 | 55.98 | 55.98 | 60.5 | 55.03 | 1.73M |
| September 30, 2026 | 61 | 59.05 | 59.05 | 61.3 | 58.18 | 1.83M |
| September 29, 2026 | 61.62 | 60.6 | 60.6 | 61.93 | 60.17 | 2.26M |
| September 28, 2026 | 68.88 | 61.33 | 61.33 | 68.88 | 60.88 | 3.58M |
| September 24, 2026 | 72.12 | 68.91 | 68.91 | 72.16 | 68.79 | 1.83M |
| September 23, 2026 | 73.01 | 71.98 | 71.98 | 74.17 | 71.44 | 2.69M |
| September 22, 2026 | 69.5 | 73.47 | 73.47 | 77.36 | 69.5 | 4.07M |
| September 21, 2026 | 71.26 | 73.81 | 73.81 | 78.51 | 71.26 | 5.75M |
| September 18, 2026 | 69.5 | 71.28 | 71.28 | 73.82 | 68.31 | 4.44M |
| September 17, 2026 | 67.16 | 69.5 | 69.5 | 70.5 | 65.02 | 3.84M |
| September 16, 2026 | 63.48 | 66.08 | 66.08 | 67.08 | 62.88 | 2.56M |
| September 15, 2026 | 66.2 | 63.81 | 63.81 | 67 | 63.5 | 2.65M |
| September 11, 2026 | 67.16 | 67.07 | 67.07 | 68.3 | 62.19 | 3.48M |
| September 10, 2026 | 72.79 | 68.34 | 68.34 | 72.79 | 67.61 | 2.36M |
| September 09, 2026 | 71.22 | 70.05 | 70.05 | 73.4 | 67.85 | 4.83M |
| September 08, 2026 | 73.45 | 70.48 | 70.48 | 75.59 | 68.8 | 6.91M |
| September 07, 2026 | 71.66 | 73.38 | 73.38 | 76.2 | 69.01 | 5.44M |
| September 04, 2026 | 72.79 | 71 | 71 | 77.66 | 70.09 | 4.82M |
| September 03, 2026 | 68.02 | 71.54 | 71.54 | 72.47 | 65.03 | 4.25M |
| September 02, 2026 | 68.39 | 67.4 | 67.4 | 69 | 67.03 | 1.78M |
| September 01, 2026 | 70.83 | 69.38 | 69.38 | 72.3 | 68.29 | 3.4M |
| August 31, 2026 | 67.73 | 70.82 | 70.82 | 72.3 | 67.52 | 3.06M |
| August 28, 2026 | 74 | 70.8 | 70.8 | 74.87 | 70.42 | 3.39M |
| August 27, 2026 | 69.16 | 72.34 | 72.34 | 74.47 | 67.83 | 4.37M |
| August 26, 2026 | 70.42 | 68.28 | 68.28 | 71.18 | 66.68 | 2.96M |
| August 25, 2026 | 66.12 | 70.47 | 70.47 | 70.88 | 64.08 | 3.18M |
| August 24, 2026 | 68.37 | 66.72 | 66.72 | 68.44 | 64.22 | 2.3M |
| August 21, 2026 | 65.39 | 68.1 | 68.1 | 70.18 | 63.7 | 2.5M |
| August 20, 2026 | 66.98 | 65.7 | 65.7 | 67.18 | 64.81 | 2.39M |
| August 19, 2026 | 71.23 | 65.56 | 65.56 | 71.23 | 65.21 | 3.48M |
| August 18, 2026 | 73.62 | 73.13 | 73.13 | 74.4 | 71.2 | 2.64M |
| August 17, 2026 | 70.33 | 74.33 | 74.33 | 75 | 69.64 | 3.76M |
| August 14, 2026 | 70.01 | 70.33 | 70.33 | 71.5 | 68.8 | 2.53M |
| August 13, 2026 | 71.29 | 70 | 70 | 73.98 | 70 | 3.49M |
| August 12, 2026 | 72.82 | 71.43 | 71.43 | 73.48 | 71.38 | 3.87M |
| August 11, 2026 | 68.37 | 72.89 | 72.89 | 73.99 | 66.8 | 4.65M |
| August 10, 2026 | 73.93 | 68.6 | 68.6 | 74.99 | 67.5 | 4.6M |
| August 07, 2026 | 68.5 | 72.4 | 72.4 | 79 | 67 | 6.95M |
| August 06, 2026 | 67.81 | 68.5 | 68.5 | 70.27 | 63.63 | 6.32M |
| August 05, 2026 | 62.7 | 69.19 | 69.19 | 69.38 | 62 | 6.47M |
| August 04, 2026 | 61.78 | 64.4 | 64.4 | 64.41 | 56.1 | 8.54M |
| August 03, 2026 | 52.45 | 60.98 | 60.98 | 60.98 | 52.43 | 1.79M |
| July 31, 2026 | 50.54 | 50.82 | 50.82 | 53 | 50 | 4.81M |
| July 30, 2026 | 51.22 | 46.21 | 46.21 | 52.4 | 45.06 | 4.22M |
| July 29, 2026 | 53.7 | 51.3 | 51.3 | 54.21 | 48.8 | 2.95M |
| July 28, 2026 | 58 | 53.01 | 53.01 | 58.87 | 52.64 | 3.1M |
| July 27, 2026 | 57.64 | 58.38 | 58.38 | 58.62 | 55.81 | 2.93M |
| July 24, 2026 | 58 | 56.02 | 56.02 | 58.99 | 54 | 2.12M |
| July 23, 2026 | 60.87 | 58.34 | 58.34 | 63 | 57 | 2.67M |
| July 22, 2026 | 61.69 | 59.85 | 59.85 | 64.22 | 58.88 | 3.67M |
| July 21, 2026 | 58.45 | 61.67 | 61.67 | 61.99 | 48.1 | 5.35M |
| July 20, 2026 | 67.18 | 57.03 | 57.03 | 69.48 | 54.73 | 4.88M |
AD
