Henan Carve Electronics Technology Co., Ltd. (301182.SZ) SHZ

Currency In CNY

301182.SZ Historical Return

If you invested ¥1000 in Henan Carve Electronics Technology Co., Ltd. (301182.SZ) since IPO date, it would be worth ¥1,411.41 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥2,868.69, while ¥1000 invested 1 year ago would be worth ¥1,665.09. This corresponds to total returns of 41.14%, 186.87%, 66.51%, respectively, with annualized returns of 7.57%, 42.04%, 66.51%.

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

301182.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2026	76.38	66	66	76.43	60.12	3.51M
July 16, 2026	81.59	75.15	75.15	81.59	74	3.12M
July 15, 2026	85.01	82.34	82.34	86.88	79.06	3.76M
July 14, 2026	77.17	84	84	85.86	75.01	4.4M
July 13, 2026	87.82	77.25	77.25	88.59	76.5	3.39M
July 10, 2026	94.6	88.6	88.6	94.6	88.6	3.23M
July 09, 2026	88.08	94.29	94.29	94.87	84.51	3.86M
July 08, 2026	98.37	88.36	88.36	98.9	88	4.33M
July 07, 2026	101.58	96.44	96.44	106.38	95	4.21M
July 06, 2026	105.82	101.58	101.58	107.93	99.09	4.69M
July 03, 2026	105	106	106	109.5	104	6M
July 02, 2026	100.09	100.5	100.5	109.79	97.32	5.41M
July 01, 2026	106.5	101.71	101.71	110.88	100.93	4.14M
June 30, 2026	100.49	103.27	103.27	105	97.99	4.44M
June 29, 2026	106.08	100.5	100.5	108.7	96.01	6.76M
June 26, 2026	112.47	107	107	121.75	105	9.12M
June 25, 2026	96.53	106.76	106.76	108.66	96.25	6.45M
June 24, 2026	93.91	96.71	96.71	98.99	91.36	3.09M
June 23, 2026	99.49	94.45	94.45	104.89	93.67	4.33M
June 22, 2026	101.42	96.98	96.98	105.49	95.06	4.69M
June 18, 2026	97.47	101	101	101.28	95.3	4.6M