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 ¥2,040.82 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥4,454.75, while ¥1000 invested 1 year ago would be worth ¥2,774.03. This corresponds to total returns of 104.08%, 345.48%, 177.4%, respectively, with annualized returns of 17.18%, 64.77%, 177.4%.
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 |
|---|---|---|---|---|---|---|
| June 18, 2026 | 97.47 | 101 | 101 | 101.28 | 95.3 | 4.6M |
| June 17, 2026 | 93.32 | 98.3 | 98.3 | 101.25 | 92.02 | 5.07M |
| June 16, 2026 | 89.22 | 94.2 | 94.2 | 95.68 | 88.5 | 4.47M |
| June 15, 2026 | 81.31 | 89.79 | 89.79 | 90.5 | 79.52 | 5.35M |
| June 12, 2026 | 88.11 | 82.2 | 82.2 | 90 | 81.23 | 6.05M |
| June 11, 2026 | 85.2 | 89 | 89 | 89.07 | 83.06 | 4.84M |
| June 10, 2026 | 79.96 | 87.02 | 87.02 | 88.82 | 75.73 | 6.5M |
| June 09, 2026 | 81.2 | 80 | 80 | 82.8 | 79.16 | 2.55M |
| June 08, 2026 | 80.22 | 80 | 80 | 82.81 | 78 | 2.98M |
| June 05, 2026 | 85.06 | 85.4 | 85.4 | 86.5 | 83.55 | 2.9M |
| June 04, 2026 | 83.28 | 85.11 | 85.11 | 86.2 | 83.13 | 3.04M |
| June 03, 2026 | 86 | 84.45 | 84.45 | 86.99 | 82.67 | 3.9M |
| June 02, 2026 | 75 | 84.59 | 84.59 | 84.9 | 73 | 4.58M |
| June 01, 2026 | 77.78 | 75.05 | 75.05 | 79.87 | 74.33 | 3.15M |
| May 29, 2026 | 84.26 | 78.08 | 78.08 | 84.39 | 77.03 | 4.53M |
| May 28, 2026 | 84.18 | 84.49 | 84.49 | 88.89 | 83.91 | 3.73M |
| May 27, 2026 | 88 | 85.02 | 85.02 | 90.89 | 84.27 | 3.83M |
| May 26, 2026 | 92.41 | 89.27 | 89.27 | 92.85 | 86.66 | 4.73M |
| May 25, 2026 | 91.96 | 93.34 | 93.34 | 94.37 | 90.08 | 6.29M |
| May 22, 2026 | 84.61 | 92.87 | 92.87 | 92.9 | 83.76 | 6.85M |
| May 21, 2026 | 77.9 | 84.61 | 84.61 | 90.99 | 77.9 | 7.48M |
| May 20, 2026 | 79.78 | 86.25 | 86.25 | 86.6 | 77.5 | 6.37M |
| May 19, 2026 | 76.61 | 79.58 | 79.58 | 82.56 | 76.61 | 5.11M |
| May 18, 2026 | 77.9 | 76.58 | 76.58 | 78.8 | 74.42 | 4.73M |
| May 15, 2026 | 73.6 | 76.38 | 76.38 | 84.44 | 73.57 | 6.58M |
| May 14, 2026 | 74.43 | 73.78 | 73.78 | 77.4 | 72.8 | 2.8M |
| May 13, 2026 | 71.28 | 74.42 | 74.42 | 75.5 | 70.33 | 2.75M |
| May 12, 2026 | 74.48 | 72.28 | 72.28 | 75.01 | 71.64 | 2.91M |
| May 11, 2026 | 70.93 | 74.38 | 74.38 | 78.18 | 69.99 | 5.89M |
| May 08, 2026 | 71.93 | 69.54 | 69.54 | 74.44 | 69.17 | 3.41M |
| May 07, 2026 | 71.16 | 72.6 | 72.6 | 73.85 | 70.18 | 3.2M |
| May 06, 2026 | 69.51 | 71.07 | 71.07 | 73.38 | 68.67 | 4.51M |
| April 30, 2026 | 67.44 | 69.16 | 69.16 | 69.72 | 66.08 | 2.69M |
| April 29, 2026 | 67.04 | 67.74 | 67.74 | 68.67 | 66.01 | 2.47M |
| April 28, 2026 | 66.91 | 67.12 | 67.12 | 68.5 | 66.37 | 2.95M |
| April 27, 2026 | 64.58 | 67.36 | 67.36 | 70.36 | 64.56 | 5.03M |
| April 24, 2026 | 65.41 | 62.88 | 62.88 | 66.2 | 62.53 | 2.79M |
| April 23, 2026 | 66.05 | 65.99 | 65.99 | 68.8 | 65.47 | 3.93M |
| April 22, 2026 | 65.03 | 66.99 | 66.99 | 68.16 | 63.8 | 4.84M |
| April 21, 2026 | 67.16 | 65.51 | 65.51 | 67.16 | 64.59 | 3.25M |
| April 20, 2026 | 68.31 | 67.16 | 67.16 | 68.59 | 66.67 | 3.81M |
| April 17, 2026 | 69.2 | 68.26 | 68.26 | 69.59 | 66.1 | 4.49M |
| April 16, 2026 | 66.84 | 68.82 | 68.82 | 71 | 66.02 | 6.46M |
| April 15, 2026 | 62.68 | 66.84 | 66.84 | 67.8 | 61.5 | 6.83M |
| April 14, 2026 | 60.09 | 62.65 | 62.65 | 63.3 | 59.34 | 4.87M |
| April 13, 2026 | 59.37 | 60.1 | 60.1 | 61.58 | 59.05 | 4.38M |
| April 10, 2026 | 60.59 | 59.68 | 59.68 | 61.04 | 58 | 6.5M |
| April 09, 2026 | 58.85 | 61.04 | 61.04 | 67.9 | 58.51 | 11.23M |
| April 08, 2026 | 58.4 | 59.31 | 59.31 | 59.8 | 57.5 | 3.69M |
| April 07, 2026 | 58.45 | 57.15 | 57.15 | 59.9 | 56.71 | 3.13M |
| April 03, 2026 | 58.58 | 58.44 | 58.44 | 60 | 58 | 2.26M |
| April 02, 2026 | 59.1 | 58.62 | 58.62 | 60.84 | 57.97 | 2.7M |
| April 01, 2026 | 59.99 | 59.74 | 59.74 | 60.02 | 58 | 2.9M |
| March 31, 2026 | 58.3 | 58.1 | 58.1 | 61 | 58 | 4.43M |
| March 30, 2026 | 55.48 | 58.3 | 58.3 | 59.68 | 55.1 | 4.25M |
| March 27, 2026 | 55.08 | 56.46 | 56.46 | 57.99 | 53.1 | 4.28M |
| March 26, 2026 | 53.57 | 55.59 | 55.59 | 58.5 | 52.59 | 5.8M |
| March 25, 2026 | 52.88 | 53.5 | 53.5 | 55.66 | 52.18 | 2.83M |
| March 24, 2026 | 50 | 52.46 | 52.46 | 52.73 | 49.69 | 3.73M |
| March 23, 2026 | 53.7 | 49.49 | 49.49 | 53.81 | 48.9 | 4M |
AD
