Hongli Zhihui Group Co.,Ltd. (300219.SZ) SHZ

Currency In CNY

300219.SZ Historical Return

If you invested ¥1000 in Hongli Zhihui Group Co.,Ltd. (300219.SZ) 10 years ago, it would be worth ¥433.73 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥450.66, while ¥1000 invested 1 year ago would be worth ¥808.45. This corresponds to total returns of -56.63%, -54.93%, -19.15%, respectively, with annualized returns of -8.01%, -14.73%, -19.15%.

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

300219.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	6.06	6.12	6.12	6.14	6.02	9.57M
November 09, 2026	6.06	5.99	5.99	6.1	5.99	9.69M
November 06, 2026	5.99	6.01	6.01	6.08	5.93	14.01M
November 05, 2026	6	6.14	6.14	6.16	5.95	19.23M
November 04, 2026	5.9	6.04	6.04	6.05	5.81	21.53M
November 03, 2026	5.88	5.91	5.91	6.01	5.83	10.63M
November 02, 2026	5.78	5.92	5.92	5.94	5.72	11.71M
October 30, 2026	5.81	5.73	5.73	6.02	5.72	13.23M
October 29, 2026	6.08	5.91	5.91	6.12	5.9	11.13M
October 28, 2026	6.04	6.1	6.1	6.16	5.98	12.69M
October 27, 2026	6.23	5.99	5.99	6.32	5.98	15.95M
October 26, 2026	6.25	6.23	6.23	6.42	6.17	16.75M
October 23, 2026	6.05	6.25	6.25	6.28	5.79	17.68M
October 22, 2026	6.21	6.13	6.13	6.28	6.13	10.02M
October 21, 2026	6.23	6.23	6.23	6.3	6.19	8.3M
October 20, 2026	6.13	6.21	6.21	6.24	6.11	8.03M
October 19, 2026	6.08	6.13	6.13	6.17	6.06	8.59M
October 16, 2026	6.3	6.17	6.17	6.33	6.12	12.55M
October 15, 2026	6.12	6.2	6.2	6.43	6.05	19.42M
October 14, 2026	6.41	6.27	6.27	6.45	6.26	7.83M
October 13, 2026	6.31	6.47	6.47	6.49	6.16	13.78M
October 12, 2026	6.57	6.4	6.4	6.59	6.37	12.01M
October 09, 2026	6.47	6.59	6.59	6.61	6.3	14.19M
October 08, 2026	6.65	6.52	6.52	6.77	6.45	14.06M
September 30, 2026	6.74	6.66	6.66	6.85	6.64	12.52M
September 29, 2026	6.6	6.71	6.71	6.78	6.58	14M
September 28, 2026	6.82	6.68	6.68	7.02	6.67	26.77M
September 24, 2026	6.95	6.75	6.75	6.95	6.75	12.37M
September 23, 2026	6.93	6.96	6.96	7.05	6.9	15.11M
September 22, 2026	6.93	6.93	6.93	7.07	6.9	13.55M
September 21, 2026	6.93	6.98	6.98	7.02	6.86	14.13M
September 18, 2026	6.93	6.88	6.88	6.97	6.84	13.75M
September 17, 2026	6.86	6.86	6.86	6.99	6.85	13.29M
September 16, 2026	6.67	6.88	6.88	6.92	6.67	12.57M
September 15, 2026	6.79	6.71	6.71	6.84	6.69	8.36M
September 11, 2026	6.67	6.71	6.71	6.77	6.57	14.05M
September 10, 2026	7.09	6.77	6.77	7.09	6.74	9.59M
September 09, 2026	6.9	6.88	6.88	6.93	6.82	10.8M
September 08, 2026	6.97	6.89	6.89	7	6.86	12.42M
September 07, 2026	6.97	6.94	6.94	7.01	6.9	12.18M
September 04, 2026	7.09	7.03	7.03	7.2	6.97	19.39M
September 03, 2026	7.13	7.07	7.07	7.19	7.03	13.71M
September 02, 2026	7.1	7.12	7.12	7.14	7.02	11.65M
September 01, 2026	7.16	7.16	7.16	7.21	7.07	12.21M
August 31, 2026	6.99	7.16	7.16	7.17	6.95	14.35M
August 28, 2026	7.03	7.04	7.04	7.14	7	13.32M
August 27, 2026	6.93	7.05	7.05	7.09	6.9	14.37M
August 26, 2026	6.98	6.94	6.94	7.09	6.89	13.98M
August 25, 2026	6.9	6.98	6.98	6.99	6.79	16.89M
August 24, 2026	6.76	6.78	6.78	6.93	6.68	12.08M
August 21, 2026	6.76	6.93	6.93	6.96	6.64	11.46M
August 20, 2026	6.77	6.82	6.82	6.92	6.71	11.18M
August 19, 2026	6.99	6.7	6.7	7	6.67	14.99M
August 18, 2026	7.06	7.07	7.07	7.17	6.98	12.74M
August 17, 2026	6.94	7.09	7.09	7.09	6.84	14.1M
August 14, 2026	6.85	6.9	6.9	6.93	6.82	11.72M
August 13, 2026	7.05	6.83	6.83	7.06	6.83	15.81M
August 12, 2026	6.94	7.02	7.02	7.03	6.91	12.97M
August 11, 2026	6.89	7	7	7.1	6.81	18.11M
August 10, 2026	6.94	6.93	6.93	6.95	6.84	14.51M