HC SemiTek Corporation (300323.SZ) SHZ

Currency In CNY

300323.SZ Historical Return

If you invested ¥1000 in HC SemiTek Corporation (300323.SZ) 10 years ago, it would be worth ¥1,215.03 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥839.46, while ¥1000 invested 1 year ago would be worth ¥1,174.3. This corresponds to total returns of 21.5%, -16.05%, 17.43%, respectively, with annualized returns of 1.97%, -3.44%, 17.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300323.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	11.26	10.8	10.8	11.26	10.78	34.87M
September 09, 2026	11.45	11.03	11.03	11.52	10.97	57.89M
September 08, 2026	11.04	11.32	11.32	11.88	10.84	108.38M
September 07, 2026	10.96	10.98	10.98	11.14	10.89	47.26M
September 04, 2026	11.26	10.79	10.79	11.52	10.6	51.56M
September 03, 2026	11.33	11.22	11.22	11.56	11.02	43.6M
September 02, 2026	11.36	11.19	11.19	11.38	11.12	43.71M
September 01, 2026	12	11.5	11.5	12.03	11.39	53.41M
August 31, 2026	11.55	12.04	12.04	12.08	11.5	53.14M
August 28, 2026	11.96	11.81	11.81	12.33	11.8	58.81M
August 27, 2026	11.57	12.03	12.03	12.21	11.52	81.2M
August 26, 2026	11.32	11.68	11.68	12.06	11.3	90.39M
August 25, 2026	11.01	11.36	11.36	11.48	10.85	83.45M
August 24, 2026	12.4	11.9	11.9	12.48	11.6	104.75M
August 21, 2026	12.01	12.86	12.86	13	11.7	114.03M
August 20, 2026	11.77	12.1	12.1	12.34	11.59	57.32M
August 19, 2026	12.34	11.63	11.63	12.49	11.57	71.59M
August 18, 2026	12.7	12.95	12.95	13.1	12.46	67.31M
August 17, 2026	12.24	12.74	12.74	12.78	12.16	54.96M
August 14, 2026	12	12.25	12.25	12.29	11.9	37.54M
August 13, 2026	12.37	11.97	11.97	12.47	11.96	45.97M
August 12, 2026	12.06	12.23	12.23	12.26	11.95	41.97M
August 11, 2026	11.87	12.04	12.04	12.37	11.79	50.17M
August 10, 2026	12.29	12	12	12.38	11.77	54.51M
August 07, 2026	12.09	12.27	12.27	12.4	11.68	69.71M
August 06, 2026	11.55	11.88	11.88	12.02	11.32	69.54M
August 05, 2026	10.91	11.65	11.65	11.82	10.91	75.83M
August 04, 2026	10.5	11.03	11.03	11.19	10.48	73.94M
August 03, 2026	10.3	10.41	10.41	10.48	10.16	49.03M
July 31, 2026	10.81	10.39	10.39	11.08	10.38	83.39M
July 30, 2026	10.64	9.99	9.99	10.74	9.95	73.04M
July 29, 2026	10.81	10.78	10.78	11	10.21	68.57M
July 28, 2026	11.31	10.88	10.88	11.62	10.79	58.91M
July 27, 2026	11.1	11.58	11.58	11.59	10.84	55.4M
July 24, 2026	11.2	11.13	11.13	11.54	10.99	52.34M
July 23, 2026	11.42	11.49	11.49	11.79	11.26	54.09M
July 22, 2026	11.88	11.42	11.42	12.18	11.35	79.62M
July 21, 2026	11.04	12.1	12.1	12.12	10.15	109.58M
July 20, 2026	12.51	10.83	10.83	12.59	10.57	96.92M
July 17, 2026	12.6	11.63	11.63	12.95	11.51	80.14M
July 16, 2026	13.13	12.63	12.63	13.46	12.49	71.36M
July 15, 2026	14.54	13.41	13.41	14.81	13.3	70.74M
July 14, 2026	14.06	14.41	14.41	14.64	13.57	80.18M
July 13, 2026	15.77	14.18	14.18	15.96	14.01	96.68M
July 10, 2026	16.59	15.85	15.85	18	15.83	146.51M
July 09, 2026	15.97	16.17	16.17	16.35	15.46	84.17M
July 08, 2026	16.8	15.61	15.61	16.86	15.41	69.07M
July 07, 2026	17.25	16.58	16.58	17.45	16.2	72.03M
July 06, 2026	18.22	17.27	17.27	18.3	16.91	105.48M
July 03, 2026	19.82	17.95	17.95	20.39	17.9	165.38M
July 02, 2026	20.5	20.69	20.69	22.7	19.43	176.75M
July 01, 2026	19.6	22.14	22.14	22.18	19.39	182.34M
June 30, 2026	19.99	20.4	20.4	20.98	19.28	169.38M
June 29, 2026	20.3	19.17	19.17	21.3	17.93	184.24M
June 26, 2026	17.97	19.36	19.36	21.4	17.78	256.05M
June 25, 2026	16.83	18.32	18.32	18.55	15.78	201.27M
June 24, 2026	15.94	16.42	16.42	16.86	15.66	114.13M
June 23, 2026	16.34	16.08	16.08	16.48	15.4	96.58M
June 22, 2026	16.5	16.02	16.02	16.8	15.6	103.81M
June 18, 2026	16.47	16.13	16.13	16.66	16.01	96.84M