Wuxi Hodgen Technology Co., Ltd. (300279.SZ) SHZ
8.41
-0.28(-3.22%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.41
-0.28(-3.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 23, 2026 | 10.18 | 9.41 | 9.41 | 10.21 | 9.3 | 36.29M |
| March 20, 2026 | 10.9 | 10.39 | 10.39 | 11.2 | 10.35 | 30.77M |
| March 19, 2026 | 11.19 | 10.79 | 10.79 | 11.6 | 10.71 | 31.17M |
| March 18, 2026 | 11.24 | 11.24 | 11.24 | 11.41 | 10.95 | 27.62M |
| March 17, 2026 | 11.3 | 11.12 | 11.12 | 11.56 | 11.01 | 39.87M |
| March 16, 2026 | 10.53 | 11.22 | 11.22 | 11.59 | 10.53 | 53.86M |
| March 13, 2026 | 10.57 | 10.29 | 10.29 | 10.72 | 10.25 | 20.4M |
| March 12, 2026 | 10.73 | 10.66 | 10.66 | 11.04 | 10.6 | 20.75M |
| March 11, 2026 | 10.8 | 10.88 | 10.88 | 11.21 | 10.66 | 39.99M |
| March 10, 2026 | 10.13 | 10.76 | 10.76 | 10.91 | 10.13 | 20.5M |
| March 09, 2026 | 10.11 | 10.28 | 10.28 | 10.42 | 9.52 | 40.1M |
| March 06, 2026 | 10.13 | 10.32 | 10.32 | 10.49 | 10.01 | 23.48M |
| March 05, 2026 | 10.56 | 10.13 | 10.13 | 10.56 | 10.02 | 31.17M |
| March 04, 2026 | 9.83 | 10.41 | 10.41 | 10.5 | 9.83 | 26.35M |
| March 03, 2026 | 10.29 | 10.03 | 10.03 | 10.68 | 10.01 | 45.78M |
| March 02, 2026 | 9.98 | 10.35 | 10.35 | 10.98 | 9.89 | 57.08M |
| February 27, 2026 | 9.83 | 10.16 | 10.16 | 10.21 | 9.65 | 39.54M |
| February 26, 2026 | 9.28 | 9.83 | 9.83 | 9.98 | 9.25 | 55.96M |
| February 25, 2026 | 9.14 | 9.29 | 9.29 | 9.35 | 9.08 | 20.15M |
| February 24, 2026 | 9.17 | 9.12 | 9.12 | 9.2 | 9.05 | 20.78M |
| February 13, 2026 | 9.18 | 9.08 | 0 | 9.37 | 9.06 | 16.21M |
| February 12, 2026 | 9.09 | 9.18 | 0 | 9.43 | 9.04 | 26.2M |
| February 11, 2026 | 9.17 | 9.11 | 0 | 9.35 | 9.03 | 18.82M |
| February 10, 2026 | 9.33 | 9.23 | 0 | 9.45 | 9.17 | 30.5M |
| February 09, 2026 | 8.96 | 9.47 | 0 | 9.54 | 8.93 | 51.39M |
| February 06, 2026 | 8.98 | 8.91 | 0 | 9.1 | 8.77 | 30.58M |
| February 05, 2026 | 9.02 | 9.17 | 0 | 9.31 | 8.76 | 46.23M |
| February 04, 2026 | 8.74 | 9.2 | 0 | 9.21 | 8.68 | 55.21M |
| February 03, 2026 | 8.74 | 8.74 | 0 | 8.76 | 8.58 | 18.39M |
| February 02, 2026 | 8.54 | 8.65 | 0 | 8.9 | 8.51 | 27.12M |
| January 30, 2026 | 8.54 | 8.62 | 0 | 8.7 | 8.43 | 18.81M |
| January 29, 2026 | 8.71 | 8.6 | 0 | 8.89 | 8.56 | 29.7M |
| January 28, 2026 | 8.66 | 8.8 | 0 | 8.99 | 8.6 | 39.76M |
| January 27, 2026 | 8.65 | 8.66 | 0 | 8.74 | 8.4 | 27.69M |
| January 26, 2026 | 8.97 | 8.69 | 0 | 9 | 8.53 | 40.05M |
| January 23, 2026 | 8.8 | 8.88 | 0 | 8.95 | 8.69 | 45.79M |
| January 22, 2026 | 9.05 | 8.8 | 0 | 9.13 | 8.67 | 44.21M |
| January 21, 2026 | 9.19 | 8.93 | 0 | 9.22 | 8.83 | 67.85M |
| January 20, 2026 | 9.52 | 9.34 | 0 | 9.9 | 9.22 | 116.12M |
| January 19, 2026 | 8.31 | 9.61 | 0 | 9.61 | 8.27 | 103.29M |
| January 16, 2026 | 7.8 | 8.01 | 0 | 8.05 | 7.67 | 40.87M |
| January 15, 2026 | 7.52 | 7.62 | 0 | 7.77 | 7.49 | 17.72M |
| January 14, 2026 | 7.44 | 7.57 | 0 | 7.62 | 7.4 | 20.4M |
| January 13, 2026 | 7.55 | 7.4 | 0 | 7.56 | 7.38 | 10.24M |
| January 12, 2026 | 7.42 | 7.55 | 0 | 7.55 | 7.36 | 13.82M |
| January 09, 2026 | 7.29 | 7.4 | 0 | 7.4 | 7.26 | 10.23M |
| January 08, 2026 | 7.16 | 7.29 | 0 | 7.31 | 7.12 | 9.94M |
| January 07, 2026 | 7.23 | 7.17 | 0 | 7.25 | 7.1 | 7.47M |
| January 06, 2026 | 7.23 | 7.25 | 0 | 7.28 | 7.19 | 9.06M |
| January 05, 2026 | 7.23 | 7.23 | 0 | 7.29 | 7.15 | 8.06M |
| December 31, 2025 | 7.35 | 7.22 | 0 | 7.37 | 7.22 | 9.56M |