Wuxi Hodgen Technology Co., Ltd. (300279.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300279.SZ Historical Return
If you invested ¥1000 in Wuxi Hodgen Technology Co., Ltd. (300279.SZ) 10 years ago, it would be worth ¥335.44 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥906.69, while ¥1000 invested 1 year ago would be worth ¥758.13. This corresponds to total returns of -66.46%, -9.33%, -24.19%, respectively, with annualized returns of -10.36%, -1.95%, -24.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300279.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.95 | 5.83 | 5.83 | 6.01 | 5.81 | 8.12M |
| September 29, 2026 | 5.99 | 5.93 | 5.93 | 6.02 | 5.91 | 7.48M |
| September 28, 2026 | 6.07 | 5.95 | 5.95 | 6.11 | 5.87 | 12.62M |
| September 24, 2026 | 5.95 | 6.11 | 6.11 | 6.19 | 5.91 | 18.87M |
| September 23, 2026 | 5.85 | 5.95 | 5.95 | 5.99 | 5.85 | 9.42M |
| September 22, 2026 | 5.85 | 5.99 | 5.99 | 6.11 | 5.85 | 14.47M |
| September 21, 2026 | 6.02 | 6.07 | 6.07 | 6.14 | 5.97 | 17.24M |
| September 18, 2026 | 5.85 | 6.01 | 6.01 | 6.07 | 5.84 | 24.26M |
| September 17, 2026 | 5.92 | 5.84 | 5.84 | 5.98 | 5.72 | 25M |
| September 16, 2026 | 5.86 | 5.95 | 5.95 | 6.06 | 5.65 | 38.87M |
| September 15, 2026 | 5.57 | 5.87 | 5.87 | 5.91 | 5.57 | 37.03M |
| September 11, 2026 | 5.62 | 5.56 | 5.56 | 5.65 | 5.47 | 8.4M |
| September 10, 2026 | 5.85 | 5.67 | 5.67 | 5.85 | 5.62 | 6.39M |
| September 09, 2026 | 5.84 | 5.73 | 5.73 | 5.88 | 5.71 | 6.6M |
| September 08, 2026 | 5.78 | 5.83 | 5.83 | 5.87 | 5.76 | 8.82M |
| September 07, 2026 | 5.83 | 5.8 | 5.8 | 5.86 | 5.78 | 7.92M |
| September 04, 2026 | 5.85 | 5.81 | 5.81 | 5.93 | 5.75 | 9.45M |
| September 03, 2026 | 5.95 | 5.79 | 5.79 | 6.06 | 5.75 | 10.16M |
| September 02, 2026 | 6 | 5.93 | 5.93 | 6 | 5.87 | 9.85M |
| September 01, 2026 | 5.85 | 6 | 6 | 6.02 | 5.79 | 12.71M |
| August 31, 2026 | 5.72 | 5.82 | 5.82 | 5.84 | 5.66 | 11.28M |
| August 28, 2026 | 5.71 | 5.75 | 5.75 | 5.79 | 5.67 | 8.1M |
| August 27, 2026 | 5.73 | 5.71 | 5.71 | 5.75 | 5.67 | 6.09M |
| August 26, 2026 | 5.75 | 5.73 | 5.73 | 5.76 | 5.61 | 8.2M |
| August 25, 2026 | 5.52 | 5.73 | 5.73 | 5.75 | 5.45 | 10.89M |
| August 24, 2026 | 5.66 | 5.51 | 5.51 | 5.66 | 5.44 | 6.92M |
| August 21, 2026 | 5.65 | 5.62 | 5.62 | 5.65 | 5.45 | 6.62M |
| August 20, 2026 | 5.55 | 5.62 | 5.62 | 5.68 | 5.5 | 10.58M |
| August 19, 2026 | 5.75 | 5.45 | 5.45 | 5.75 | 5.45 | 9.04M |
| August 18, 2026 | 5.84 | 5.75 | 5.75 | 5.84 | 5.65 | 8.71M |
| August 17, 2026 | 5.77 | 5.84 | 5.84 | 5.85 | 5.66 | 9.13M |
| August 14, 2026 | 5.77 | 5.71 | 5.71 | 5.78 | 5.65 | 6.83M |
| August 13, 2026 | 5.86 | 5.75 | 5.75 | 5.91 | 5.75 | 8.84M |
| August 12, 2026 | 5.69 | 5.86 | 5.86 | 5.88 | 5.66 | 12.02M |
| August 11, 2026 | 5.73 | 5.66 | 5.66 | 5.73 | 5.59 | 9.67M |
| August 10, 2026 | 5.68 | 5.73 | 5.73 | 5.76 | 5.57 | 11.49M |
| August 07, 2026 | 5.7 | 5.72 | 5.72 | 5.76 | 5.5 | 20.56M |
| August 06, 2026 | 5.63 | 5.63 | 5.63 | 5.66 | 5.49 | 13.16M |
| August 05, 2026 | 5.51 | 5.62 | 5.62 | 5.66 | 5.51 | 16.68M |
| August 04, 2026 | 5.48 | 5.55 | 5.55 | 5.58 | 5.41 | 15.76M |
| August 03, 2026 | 5.27 | 5.47 | 5.47 | 5.48 | 5.26 | 9.89M |
| July 31, 2026 | 5.19 | 5.28 | 5.28 | 5.34 | 5.19 | 12.94M |
| July 30, 2026 | 5.24 | 5.12 | 5.12 | 5.34 | 5.1 | 12.63M |
| July 29, 2026 | 5.2 | 5.29 | 5.29 | 5.3 | 5.12 | 13.47M |
| July 28, 2026 | 5.05 | 5.2 | 5.2 | 5.28 | 5.05 | 13.81M |
| July 27, 2026 | 4.91 | 5.12 | 5.12 | 5.12 | 4.88 | 11.8M |
| July 23, 2026 | 4.81 | 5.01 | 5.01 | 5.02 | 4.79 | 13.1M |
| July 22, 2026 | 4.92 | 4.83 | 4.83 | 4.99 | 4.8 | 11.99M |
| July 21, 2026 | 4.97 | 4.95 | 4.95 | 5.05 | 4.62 | 21.73M |
| July 20, 2026 | 5.18 | 4.97 | 4.97 | 5.31 | 4.84 | 16.81M |
| July 17, 2026 | 5.43 | 5.11 | 5.11 | 5.48 | 5.06 | 13.85M |
| July 16, 2026 | 5.35 | 5.45 | 5.45 | 5.6 | 5.32 | 12.95M |
| July 15, 2026 | 5.34 | 5.43 | 5.43 | 5.49 | 5.31 | 10.42M |
| July 14, 2026 | 5.32 | 5.39 | 5.39 | 5.41 | 5.14 | 11.28M |
| July 13, 2026 | 5.68 | 5.28 | 5.28 | 5.68 | 5.26 | 12.95M |
| July 10, 2026 | 5.59 | 5.68 | 5.68 | 5.77 | 5.5 | 13.27M |
| July 09, 2026 | 5.44 | 5.6 | 5.6 | 5.61 | 5.3 | 15.46M |
| July 08, 2026 | 5.63 | 5.46 | 5.46 | 5.65 | 5.39 | 13.75M |
| July 07, 2026 | 5.8 | 5.61 | 5.61 | 5.86 | 5.52 | 17.78M |
| July 06, 2026 | 6.13 | 5.8 | 5.8 | 6.13 | 5.75 | 15.88M |
AD
