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 ¥1,201.16 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 ¥795.56, while ¥1000 invested 1 year ago would be worth ¥1,385.33. This corresponds to total returns of 20.12%, -20.44%, 38.53%, respectively, with annualized returns of 1.85%, -4.47%, 38.53%.

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
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
June 17, 2026	15.65	16.8	16.8	17.2	15.65	115.58M
June 16, 2026	16.04	16.13	16.13	16.63	15.93	78.08M
June 15, 2026	14.96	16.04	16.04	16.05	14.96	105.66M
June 12, 2026	15.8	14.66	14.66	16.89	14.52	117.34M
June 11, 2026	15.62	15.26	15.26	15.84	15.02	68.66M
June 10, 2026	16.2	15.67	15.67	16.23	15.32	101.89M
June 09, 2026	17.1	16.73	16.73	17.33	16.34	107.45M
June 08, 2026	16.52	16.73	16.73	17.99	16.52	127.98M
June 05, 2026	17.51	17.66	17.66	18.88	17.06	176.23M
June 04, 2026	16.22	18.02	18.02	18.66	16.2	185.75M
June 03, 2026	15.49	16.56	16.56	17.83	15.46	189.98M
June 02, 2026	15.31	15.24	15.24	15.57	14.8	89.11M
June 01, 2026	15.42	15.01	15.01	16	14.91	112.19M
May 29, 2026	16.79	15.54	15.54	16.85	15.39	140.17M
May 28, 2026	16.31	17.05	17.05	17.17	16.21	150.25M
May 27, 2026	16.9	16.92	16.92	17.95	16.54	161.81M
May 26, 2026	17.08	17.06	17.06	18.09	16.77	190.62M
May 25, 2026	18.71	17.68	17.68	18.9	17.34	192.15M
May 22, 2026	18.2	18.7	18.7	19.59	17.34	276.55M
May 21, 2026	16.89	18.73	18.73	20.46	16.89	329.99M
May 20, 2026	16.13	17.05	17.05	17.39	15.8	166.03M
May 19, 2026	16.05	16.68	16.68	16.73	15.41	140.28M
May 18, 2026	16.89	16.55	16.55	17.13	16.02	178.62M
May 15, 2026	16.29	17.63	17.63	17.88	15.3	232.33M
May 14, 2026	14.78	16.4	16.4	17.12	14.78	178.4M
May 13, 2026	14.4	14.7	14.7	15.09	14.28	109.43M
May 12, 2026	14.07	14.79	14.79	15	13.65	154.91M
May 11, 2026	13.7	13.93	13.93	14.44	13.5	130.68M
May 08, 2026	12.57	13.28	13.28	13.4	12.5	115.66M