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 ¥1,011.57 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,903.01, while ¥1000 invested 1 year ago would be worth ¥1,324.24. This corresponds to total returns of 1.16%, 90.3%, 32.42%, respectively, with annualized returns of 0.24%, 23.95%, 32.42%.

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
November 10, 2026	47.35	47.66	47.66	48.33	46.67	2.18M
November 09, 2026	46.72	46.27	46.27	47.41	45.5	2.47M
November 06, 2026	45.45	45.72	45.72	47.58	44.4	4.16M
November 05, 2026	46	50	50	50.9	44.99	5.44M
November 04, 2026	42.57	45	45	45.5	40.25	3.85M
November 03, 2026	43.86	42.23	42.23	44.39	41.9	2.83M
November 02, 2026	42.42	44.05	44.05	45.16	40.15	3.73M
October 30, 2026	43	40.81	40.81	44.64	40.73	2.97M
October 29, 2026	46.1	44.27	44.27	47.25	44.27	2.75M
October 28, 2026	43.6	46.4	46.4	46.6	43.4	2.8M
October 27, 2026	46.31	43.21	43.21	46.65	43.21	1.56M
October 26, 2026	45.99	45.29	45.29	46.9	45	1.87M
October 23, 2026	44.25	46.7	46.7	47.17	40	3.77M
October 22, 2026	48.01	45.1	45.1	48.45	45.1	2M
October 21, 2026	48.55	47.82	47.82	50.07	47.58	2.39M
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