HC SemiTek Corporation (300323.SZ) SHZ

16.32

+1.08(+7.09%)

Updated at June 03 02:33PM

Currency In CNY

300323.SZ Historical Return

If you invested ¥1000 in HC SemiTek Corporation (300323.SZ) 10 years ago, it would be worth ¥1,865.9 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,715.2, while ¥1000 invested 1 year ago would be worth ¥2,456.62. This corresponds to total returns of 86.59%, 71.52%, 145.66%, respectively, with annualized returns of 6.43%, 11.39%, 145.66%.

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
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
May 07, 2026	12.41	12.75	12.75	13.4	12.33	151.2M
May 06, 2026	11.3	12.29	12.29	12.7	11.3	144.8M
April 30, 2026	10.52	12.1	12.1	12.34	10.52	154.27M
April 29, 2026	11.32	11.51	11.51	11.98	11.2	156.65M
April 28, 2026	11.23	10.79	10.79	11.26	10.68	67.18M
April 27, 2026	10.83	11.22	11.22	11.6	10.82	78.99M
April 24, 2026	10.52	10.82	10.82	11.11	10.45	81.6M
April 23, 2026	11.08	10.67	10.67	11.18	10.53	86.45M
April 22, 2026	10.93	11.2	11.2	11.44	10.79	100.87M
April 21, 2026	10.7	10.85	10.85	11.24	10.62	92.45M
April 20, 2026	10.2	10.9	10.9	11.06	10.16	124.18M
April 17, 2026	9.87	10.26	10.26	10.49	9.85	97.23M
April 16, 2026	10.06	9.93	9.93	10.08	9.8	40.97M
April 15, 2026	10	9.88	9.88	10.15	9.83	49.45M
April 14, 2026	10.15	9.98	9.98	10.15	9.88	49.41M
April 13, 2026	9.84	10.05	10.05	10.15	9.75	50.38M
April 10, 2026	10.15	9.89	9.89	10.18	9.88	57.47M
April 09, 2026	9.7	9.99	9.99	10.18	9.66	61.72M
April 08, 2026	9.7	10.02	10.02	10.13	9.52	94.49M
April 07, 2026	9.31	9.24	9.24	9.53	9.11	53.88M
April 03, 2026	9.55	9.3	9.3	9.76	9.28	67.48M
April 02, 2026	9.66	9.46	9.46	9.92	9.38	53.86M
April 01, 2026	9.89	9.76	9.76	10.25	9.65	78.99M
March 31, 2026	9.99	9.64	9.64	9.99	9.55	47.99M
March 30, 2026	9.76	9.91	9.91	9.97	9.42	58.24M
March 27, 2026	9.7	9.94	9.94	10.05	9.47	64.05M
March 26, 2026	10.34	9.78	9.78	10.39	9.72	80.69M
March 25, 2026	10.34	10.21	10.21	10.83	10.16	108.69M
March 24, 2026	10.13	10.17	10.17	10.19	9.68	99.07M
March 23, 2026	10.5	9.84	9.84	10.68	9.71	148.7M
March 20, 2026	10.81	10.96	10.96	12.05	10.81	193.84M
March 19, 2026	10.85	10.78	10.78	11.02	10.66	98.66M
March 18, 2026	11.21	11.12	11.12	11.4	10.81	128.38M
March 17, 2026	12.6	11.19	11.19	12.73	11.09	171.35M
March 16, 2026	12.96	12.65	12.65	13.09	12.11	155.75M
March 13, 2026	13.2	13.07	13.07	13.68	12.9	213.64M
March 12, 2026	12.16	13.41	13.41	13.68	12.16	288.33M
March 11, 2026	10.74	11.77	11.77	12.66	10.6	268.63M
March 10, 2026	11.51	10.97	10.97	11.75	10.92	121.87M
March 09, 2026	11.26	11.71	11.71	11.92	10.7	246.86M
March 06, 2026	11.51	11.94	11.94	12.3	11.11	349.28M
March 05, 2026	10.25	10.25	10.25	10.25	10.25	54.59M