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 ¥430.29 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,025.79, while ¥1000 invested 1 year ago would be worth ¥1,091.46. This corresponds to total returns of -56.97%, 2.58%, 9.15%, respectively, with annualized returns of -8.08%, 0.51%, 9.15%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 6.95 | 6.99 | 6.99 | 7.06 | 6.67 | 17.38M |
| June 18, 2026 | 7.31 | 6.95 | 6.95 | 7.33 | 6.87 | 17M |
| June 17, 2026 | 7.23 | 7.34 | 7.34 | 7.53 | 7.2 | 15.04M |
| June 16, 2026 | 6.96 | 7.31 | 7.31 | 7.48 | 6.87 | 17.89M |
| June 15, 2026 | 6.72 | 6.96 | 6.96 | 7.07 | 6.72 | 17.17M |
| June 12, 2026 | 6.99 | 6.7 | 6.7 | 7.05 | 6.61 | 15.9M |
| June 11, 2026 | 7.06 | 6.88 | 6.88 | 7.06 | 6.69 | 14.9M |
| June 10, 2026 | 7.4 | 7.11 | 7.11 | 7.43 | 7.01 | 18.52M |
| June 09, 2026 | 7.65 | 7.49 | 7.49 | 7.67 | 7.36 | 17.14M |
| June 08, 2026 | 7.65 | 7.39 | 7.39 | 7.96 | 7.35 | 26.51M |
| June 05, 2026 | 7.57 | 7.73 | 7.73 | 7.74 | 7.22 | 32.94M |
| June 04, 2026 | 7.17 | 7.56 | 7.56 | 7.74 | 7.1 | 41.16M |
| June 03, 2026 | 7.04 | 7.16 | 7.16 | 7.33 | 7 | 13.22M |
| June 02, 2026 | 7.24 | 7.03 | 7.03 | 7.25 | 6.96 | 9.83M |
| June 01, 2026 | 7.03 | 7.17 | 7.17 | 7.26 | 6.99 | 9.84M |
| May 29, 2026 | 7.42 | 7.03 | 7.03 | 7.42 | 7 | 14.61M |
| May 28, 2026 | 7.33 | 7.36 | 7.36 | 7.45 | 7.22 | 11.76M |
| May 27, 2026 | 7.29 | 7.35 | 7.35 | 7.54 | 7.21 | 15.23M |
| May 26, 2026 | 7.58 | 7.31 | 7.31 | 7.58 | 7.18 | 14.96M |
| May 25, 2026 | 7.69 | 7.57 | 7.57 | 7.75 | 7.43 | 15.06M |
| May 22, 2026 | 7.56 | 7.69 | 7.69 | 7.75 | 7.45 | 13.98M |
| May 21, 2026 | 7.63 | 7.47 | 7.47 | 8.18 | 7.43 | 21.89M |
| May 20, 2026 | 7.94 | 7.77 | 7.77 | 7.96 | 7.7 | 13.58M |
| May 19, 2026 | 7.91 | 8.02 | 8.02 | 8.02 | 7.81 | 17.49M |
| May 18, 2026 | 7.63 | 7.96 | 7.96 | 8.04 | 7.6 | 20.92M |
| May 15, 2026 | 7.78 | 7.67 | 7.67 | 7.85 | 7.6 | 19.85M |
| May 14, 2026 | 8.26 | 7.82 | 7.82 | 8.26 | 7.82 | 32.51M |
| May 13, 2026 | 7.6 | 8.18 | 8.18 | 8.59 | 7.6 | 57.89M |
| May 12, 2026 | 7.89 | 7.63 | 7.63 | 7.89 | 7.56 | 17.97M |
| May 11, 2026 | 7.75 | 7.89 | 7.89 | 8.07 | 7.75 | 15.23M |
| May 08, 2026 | 7.75 | 7.95 | 7.95 | 7.98 | 7.63 | 17.21M |
| May 07, 2026 | 7.98 | 7.78 | 7.78 | 8.01 | 7.73 | 30.48M |
| May 06, 2026 | 7.93 | 7.96 | 7.96 | 8 | 7.86 | 14.6M |
| April 30, 2026 | 7.84 | 7.87 | 7.87 | 8.01 | 7.73 | 16.16M |
| April 29, 2026 | 8.18 | 7.88 | 7.88 | 8.31 | 7.8 | 26.38M |
| April 28, 2026 | 8.25 | 8.16 | 8.16 | 8.27 | 8.01 | 12.94M |
| April 27, 2026 | 8.1 | 8.23 | 8.23 | 8.28 | 7.78 | 20.09M |
| April 24, 2026 | 8.25 | 8.28 | 8.28 | 8.35 | 8.05 | 15.01M |
| April 23, 2026 | 8.89 | 8.32 | 8.32 | 8.9 | 8.27 | 32.48M |
| April 22, 2026 | 8.72 | 8.93 | 8.93 | 9.06 | 8.66 | 23.61M |
| April 21, 2026 | 8.66 | 8.73 | 8.73 | 8.86 | 8.54 | 12.14M |
| April 20, 2026 | 8.64 | 8.68 | 8.68 | 8.78 | 8.61 | 15.13M |
| April 17, 2026 | 8.63 | 8.64 | 8.64 | 8.69 | 8.51 | 15.24M |
| April 16, 2026 | 8.59 | 8.74 | 8.74 | 8.81 | 8.32 | 20.33M |
| April 15, 2026 | 8.61 | 8.5 | 8.5 | 8.85 | 8.46 | 17.37M |
| April 14, 2026 | 8.59 | 8.55 | 8.55 | 8.64 | 8.4 | 12.5M |
| April 13, 2026 | 8.52 | 8.52 | 8.52 | 8.64 | 8.46 | 10.93M |
| April 10, 2026 | 8.54 | 8.57 | 8.57 | 8.79 | 8.52 | 14.24M |
| April 09, 2026 | 8.72 | 8.47 | 8.47 | 8.72 | 8.37 | 17.27M |
| April 08, 2026 | 8.51 | 8.81 | 8.81 | 8.81 | 8.51 | 18.71M |
| April 07, 2026 | 8.47 | 8.29 | 8.29 | 8.48 | 8.2 | 14.73M |
| April 03, 2026 | 8.73 | 8.41 | 8.41 | 8.82 | 8.39 | 14.91M |
| April 02, 2026 | 8.98 | 8.69 | 8.69 | 9.05 | 8.59 | 18.76M |
| April 01, 2026 | 9.31 | 9.03 | 9.03 | 9.5 | 8.84 | 23.5M |
| March 31, 2026 | 9.59 | 9.14 | 9.14 | 9.65 | 9.12 | 19.79M |
| March 30, 2026 | 9.52 | 9.59 | 9.59 | 9.96 | 9.51 | 22.63M |
| March 27, 2026 | 9.54 | 9.7 | 9.7 | 9.9 | 9.45 | 16.12M |
| March 26, 2026 | 9.94 | 9.62 | 9.62 | 10.14 | 9.54 | 17.5M |
| March 25, 2026 | 10.03 | 10 | 10 | 10.28 | 9.92 | 20.8M |
| March 24, 2026 | 9.69 | 10 | 10 | 10.11 | 9.6 | 35.5M |
AD
