Hongli Zhihui Group Co.,Ltd. (300219.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Hongli Zhihui Group Co.,Ltd. (300219.SZ) 10 years ago, it would be worth ¥491.14 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥493.24, while ¥1000 invested 1 year ago would be worth ¥967.88. This corresponds to total returns of -50.89%, -50.68%, -3.21%, respectively, with annualized returns of -6.86%, -13.18%, -3.21%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 6.84 | 6.95 | 6.95 | 6.96 | 6.74 | 17.97M |
| August 06, 2026 | 6.83 | 6.86 | 6.86 | 6.93 | 6.76 | 16.68M |
| August 05, 2026 | 6.71 | 6.89 | 6.89 | 6.92 | 6.68 | 18.92M |
| August 04, 2026 | 6.67 | 6.72 | 6.72 | 6.78 | 6.65 | 14.76M |
| August 03, 2026 | 6.56 | 6.65 | 6.65 | 6.66 | 6.51 | 13.86M |
| July 31, 2026 | 6.55 | 6.62 | 6.62 | 6.68 | 6.49 | 22.51M |
| July 30, 2026 | 6.4 | 6.38 | 6.38 | 6.5 | 6.3 | 16.68M |
| July 29, 2026 | 6.24 | 6.48 | 6.48 | 6.5 | 6.13 | 20.81M |
| July 28, 2026 | 6.23 | 6.35 | 6.35 | 6.49 | 6.21 | 20.2M |
| July 27, 2026 | 6.08 | 6.3 | 6.3 | 6.32 | 6.03 | 14.71M |
| July 24, 2026 | 6.23 | 6.09 | 6.09 | 6.24 | 6.08 | 13.09M |
| July 23, 2026 | 6.25 | 6.33 | 6.33 | 6.37 | 6.2 | 13.95M |
| July 22, 2026 | 6.5 | 6.28 | 6.28 | 6.57 | 6.26 | 18.89M |
| July 21, 2026 | 6.24 | 6.58 | 6.58 | 6.59 | 5.93 | 27.26M |
| July 20, 2026 | 6.74 | 6.23 | 6.23 | 6.75 | 6.12 | 24.15M |
| July 17, 2026 | 6.94 | 6.62 | 6.62 | 6.98 | 6.56 | 24M |
| July 16, 2026 | 7.43 | 7.01 | 7.01 | 7.43 | 6.98 | 24.89M |
| July 15, 2026 | 7.49 | 7.48 | 7.48 | 7.7 | 7.33 | 22.18M |
| July 14, 2026 | 7.75 | 7.53 | 7.53 | 7.85 | 7.11 | 32.04M |
| July 13, 2026 | 7.5 | 7.85 | 7.85 | 7.97 | 7.41 | 42.78M |
| 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 |