Hongli Zhihui Group Co.,Ltd. (300219.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300219.SZ Historical Return
If you invested ¥1000 in Hongli Zhihui Group Co.,Ltd. (300219.SZ) 10 years ago, it would be worth ¥554.83 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥680.32, while ¥1000 invested 1 year ago would be worth ¥1,154.08. This corresponds to total returns of -44.52%, -31.97%, 15.41%, respectively, with annualized returns of -5.72%, -7.41%, 15.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300219.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.72 | 7.6 | 7.6 | 8.06 | 7.56 | 36.03M |
| July 09, 2026 | 7.62 | 7.78 | 7.78 | 7.8 | 7.29 | 35.8M |
| July 08, 2026 | 8.15 | 7.57 | 7.57 | 8.19 | 7.57 | 38.49M |
| July 07, 2026 | 8.1 | 8.22 | 8.22 | 8.27 | 8.03 | 31.16M |
| July 06, 2026 | 8.62 | 8.15 | 8.15 | 8.67 | 8.11 | 43.69M |
| July 03, 2026 | 8.91 | 8.58 | 8.58 | 9.03 | 8.55 | 52.17M |
| July 02, 2026 | 9.3 | 9.14 | 9.14 | 9.46 | 8.66 | 66.48M |
| July 01, 2026 | 10.16 | 9.77 | 9.77 | 10.22 | 9.66 | 88.6M |
| June 30, 2026 | 9.7 | 10.43 | 10.43 | 10.53 | 9.67 | 91.65M |
| June 29, 2026 | 10 | 9.81 | 9.81 | 10.4 | 9.44 | 86.98M |
| June 26, 2026 | 9.09 | 10.05 | 10.05 | 10.31 | 9.09 | 100.26M |
| June 25, 2026 | 9.04 | 9.55 | 9.55 | 9.73 | 9.01 | 76.19M |
| June 24, 2026 | 8.89 | 9.12 | 9.12 | 9.15 | 8.7 | 43.56M |
| June 23, 2026 | 9.18 | 8.98 | 8.98 | 9.26 | 8.92 | 42.67M |
| June 22, 2026 | 9.12 | 9.27 | 9.27 | 9.31 | 8.98 | 56.73M |
| June 18, 2026 | 9.09 | 9.05 | 9.05 | 9.3 | 8.94 | 48.54M |
| June 17, 2026 | 8.77 | 9.24 | 9.24 | 9.45 | 8.72 | 66.47M |
| June 16, 2026 | 8.52 | 8.86 | 8.86 | 8.88 | 8.33 | 46.07M |
| June 15, 2026 | 8.14 | 8.52 | 8.52 | 8.53 | 8.14 | 47.7M |
| June 12, 2026 | 8.6 | 8.02 | 8.02 | 8.77 | 7.99 | 52.44M |
| June 11, 2026 | 8.6 | 8.43 | 8.43 | 8.69 | 8.22 | 44.58M |
| June 10, 2026 | 8.81 | 8.75 | 8.75 | 9.05 | 8.63 | 47.79M |
| June 09, 2026 | 8.95 | 8.96 | 8.96 | 9.05 | 8.71 | 62.42M |
| June 08, 2026 | 8.6 | 8.99 | 8.99 | 9.28 | 8.56 | 82.49M |
| June 05, 2026 | 8.54 | 8.87 | 8.87 | 9.26 | 8.45 | 77.92M |
| June 04, 2026 | 8.27 | 8.63 | 8.63 | 8.74 | 8.19 | 52.99M |
| June 03, 2026 | 8.16 | 8.34 | 8.34 | 8.66 | 8.12 | 45.64M |
| June 02, 2026 | 7.96 | 8.2 | 8.2 | 8.27 | 7.87 | 37.82M |
| June 01, 2026 | 7.87 | 8.03 | 8.03 | 8.38 | 7.85 | 46.02M |
| May 29, 2026 | 8.61 | 7.96 | 7.96 | 8.68 | 7.89 | 65.26M |
| May 28, 2026 | 8.5 | 8.61 | 8.61 | 8.77 | 8.38 | 66.9M |
| May 27, 2026 | 9.75 | 8.81 | 8.81 | 9.75 | 8.72 | 100.82M |
| May 26, 2026 | 8.89 | 9.43 | 9.43 | 9.45 | 8.76 | 111.64M |
| May 25, 2026 | 8.54 | 8.98 | 8.98 | 9.14 | 8.47 | 83.46M |
| May 22, 2026 | 8.25 | 8.43 | 8.43 | 8.49 | 7.96 | 52.58M |
| May 21, 2026 | 8.08 | 8.24 | 8.24 | 8.86 | 8.08 | 77.76M |
| May 20, 2026 | 8.12 | 8.34 | 8.34 | 8.37 | 8.03 | 37.74M |
| May 19, 2026 | 8 | 8.2 | 8.2 | 8.22 | 7.88 | 28.28M |
| May 18, 2026 | 8.08 | 8.02 | 8.02 | 8.14 | 7.92 | 25.66M |
| May 15, 2026 | 8.05 | 8.15 | 8.15 | 8.26 | 7.93 | 35.37M |
| May 14, 2026 | 8.01 | 8.14 | 8.14 | 8.2 | 7.96 | 39.02M |
| May 13, 2026 | 7.9 | 7.99 | 7.99 | 8.03 | 7.87 | 17.7M |
| May 12, 2026 | 8.04 | 7.97 | 7.97 | 8.06 | 7.92 | 19.33M |
| May 11, 2026 | 8.07 | 8.04 | 8.04 | 8.1 | 7.96 | 19.85M |
| May 08, 2026 | 7.86 | 8.03 | 8.03 | 8.04 | 7.8 | 21.1M |
| May 07, 2026 | 7.81 | 7.95 | 7.95 | 7.97 | 7.8 | 23.67M |
| May 06, 2026 | 7.78 | 7.8 | 7.8 | 7.88 | 7.7 | 23.45M |
| April 30, 2026 | 7.55 | 7.66 | 7.66 | 7.67 | 7.53 | 16.63M |
| April 29, 2026 | 7.45 | 7.58 | 7.58 | 7.72 | 7.41 | 23.86M |
| April 28, 2026 | 7.55 | 7.3 | 7.3 | 7.57 | 7.25 | 22.13M |
| April 27, 2026 | 7.43 | 7.61 | 7.61 | 7.63 | 7.39 | 15.24M |
| April 24, 2026 | 7.56 | 7.43 | 7.43 | 7.62 | 7.38 | 15.59M |
| April 23, 2026 | 7.84 | 7.6 | 7.6 | 7.86 | 7.53 | 21.76M |
| April 22, 2026 | 7.73 | 7.87 | 7.87 | 7.87 | 7.71 | 17.16M |
| April 21, 2026 | 7.73 | 7.78 | 7.78 | 7.79 | 7.66 | 14.98M |
| April 20, 2026 | 7.78 | 7.78 | 7.78 | 7.89 | 7.75 | 20.77M |
| April 17, 2026 | 7.68 | 7.81 | 7.81 | 7.84 | 7.63 | 20.23M |
| April 16, 2026 | 7.7 | 7.7 | 7.7 | 7.72 | 7.57 | 15.73M |
| April 15, 2026 | 7.63 | 7.71 | 7.71 | 7.87 | 7.63 | 21.83M |
| April 14, 2026 | 7.65 | 7.62 | 7.62 | 7.66 | 7.54 | 15.71M |
AD
