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 ¥365.4 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥745.76, while ¥1000 invested 1 year ago would be worth ¥713.51. This corresponds to total returns of -63.46%, -25.42%, -28.65%, respectively, with annualized returns of -9.57%, -5.7%, -28.65%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2026 | 6.09 | 6.13 | 6.13 | 6.2 | 5.96 | 14.69M |
| July 02, 2026 | 6 | 6.03 | 6.03 | 6.19 | 5.95 | 13.48M |
| July 01, 2026 | 6.11 | 6.08 | 6.08 | 6.14 | 5.84 | 16.69M |
| June 30, 2026 | 5.73 | 6.05 | 6.05 | 6.09 | 5.7 | 16.41M |
| June 29, 2026 | 6.01 | 5.77 | 5.77 | 6.05 | 5.63 | 25.63M |
| June 26, 2026 | 6.54 | 5.95 | 5.95 | 6.54 | 5.87 | 30.93M |
| June 25, 2026 | 6.9 | 6.6 | 6.6 | 7.01 | 6.51 | 18.3M |
| June 24, 2026 | 7.15 | 6.93 | 6.93 | 7.16 | 6.79 | 17.73M |
| June 23, 2026 | 6.9 | 7.16 | 7.16 | 7.38 | 6.84 | 20.76M |
| 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 |
AD
