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 ¥287.06 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥823.81, while ¥1000 invested 1 year ago would be worth ¥698.52. This corresponds to total returns of -71.29%, -17.62%, -30.15%, respectively, with annualized returns of -11.73%, -3.8%, -30.15%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.08 | 5.19 | 5.19 | 5.22 | 5.08 | 9.23M |
| November 10, 2026 | 4.98 | 5.11 | 5.11 | 5.12 | 4.98 | 12.42M |
| November 09, 2026 | 5.03 | 4.94 | 4.94 | 5.08 | 4.9 | 9.29M |
| November 06, 2026 | 4.99 | 4.96 | 4.96 | 5.05 | 4.93 | 9.12M |
| November 05, 2026 | 4.93 | 5.1 | 5.1 | 5.12 | 4.91 | 11.11M |
| November 04, 2026 | 4.89 | 4.95 | 4.95 | 4.98 | 4.73 | 12.75M |
| November 03, 2026 | 4.89 | 4.9 | 4.9 | 5.02 | 4.82 | 9.76M |
| November 02, 2026 | 4.8 | 4.9 | 4.9 | 4.95 | 4.66 | 11.97M |
| October 30, 2026 | 4.9 | 4.8 | 4.8 | 5.08 | 4.78 | 12.09M |
| October 29, 2026 | 5.11 | 4.99 | 4.99 | 5.14 | 4.98 | 7.01M |
| October 28, 2026 | 5.06 | 5.14 | 5.14 | 5.21 | 5.04 | 7.87M |
| October 27, 2026 | 5.27 | 5.03 | 5.03 | 5.29 | 5.03 | 7.89M |
| October 26, 2026 | 5.29 | 5.23 | 5.23 | 5.36 | 5.19 | 8.14M |
| October 23, 2026 | 5.12 | 5.36 | 5.36 | 5.36 | 4.88 | 14.86M |
| October 22, 2026 | 5.29 | 5.22 | 5.22 | 5.38 | 5.2 | 7.91M |
| October 21, 2026 | 5.35 | 5.32 | 5.32 | 5.42 | 5.27 | 8.27M |
| October 20, 2026 | 5.16 | 5.37 | 5.37 | 5.4 | 5.16 | 10.41M |
| October 19, 2026 | 5.28 | 5.16 | 5.16 | 5.28 | 5.01 | 10.57M |
| October 16, 2026 | 5.24 | 5.24 | 5.24 | 5.39 | 5.2 | 12.16M |
| October 15, 2026 | 5.26 | 5.16 | 5.16 | 5.29 | 5.11 | 11.51M |
| October 14, 2026 | 5.58 | 5.35 | 5.35 | 5.58 | 5.34 | 11.53M |
| October 13, 2026 | 5.52 | 5.59 | 5.59 | 5.66 | 5.29 | 10.72M |
| October 12, 2026 | 5.63 | 5.55 | 5.55 | 5.75 | 5.52 | 8.35M |
| October 09, 2026 | 5.6 | 5.68 | 5.68 | 5.71 | 5.26 | 17.65M |
| October 08, 2026 | 5.83 | 5.6 | 5.6 | 5.9 | 5.53 | 13.62M |
| 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 |
AD
