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

84.59

+9.54(+12.71%)

Updated at June 02 03:04PM

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 ¥1,780.09 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥3,818.96, while ¥1000 invested 1 year ago would be worth ¥2,787.15. This corresponds to total returns of 78.01%, 281.9%, 178.71%, respectively, with annualized returns of 13.86%, 56.24%, 178.71%.

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
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
March 20, 2026	57.8	54.86	54.86	57.8	54.69	3.07M
March 19, 2026	59.86	57.36	57.36	61.26	56.8	4.72M
March 18, 2026	61.13	60.61	60.61	62.48	59.35	4.77M
March 17, 2026	62	61.66	61.66	64.17	60	4.33M
March 16, 2026	57.89	61.66	61.66	63.21	57.51	6.72M
March 13, 2026	60	58.28	58.28	61	57.83	5.48M
March 12, 2026	55.24	60	60	60.97	54.87	7.31M
March 11, 2026	55.31	55.32	55.32	58.22	54.12	6.23M
March 10, 2026	49.59	54	55.4	54.55	49.59	3.27M
March 09, 2026	48.5	51.98	51.98	52.38	45	5.26M
March 06, 2026	49.59	50.51	50.51	51.7	49.28	4.44M
March 05, 2026	50.1	50.09	50.09	51.25	48.73	5.42M
March 04, 2026	50.5	48.89	48.96	51.07	47.91	3.08M