Ningbo Henghe Precision Industry Co.,Ltd. (300539.SZ) SHZ

23.15

-0.27(-1.15%)

Updated at June 03 03:04PM

Currency In CNY

300539.SZ Historical Return

If you invested ¥1000 in Ningbo Henghe Precision Industry Co.,Ltd. (300539.SZ) since IPO date, it would be worth ¥6,140.58 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 ¥3,255.98, while ¥1000 invested 1 year ago would be worth ¥1,782.14. This corresponds to total returns of 514.06%, 225.6%, 78.21%, respectively, with annualized returns of 20.43%, 26.61%, 78.21%.

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

300539.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	24.3	23.42	23.42	24.38	22.93	5.82M
June 01, 2026	23.9	24.14	24.14	24.82	23.9	5.86M
May 29, 2026	26.26	24.1	24.1	26.26	23.83	10.47M
May 28, 2026	26.36	25.99	25.99	26.42	25.05	7.43M
May 27, 2026	28.04	26.34	26.34	28.11	26	10.1M
May 26, 2026	29	28.12	28.12	29.65	27.5	8.79M
May 25, 2026	30.59	29.09	29.09	30.75	28.9	10.77M
May 22, 2026	31.06	30.63	30.63	32.08	30.5	8.95M
May 21, 2026	32.2	30.77	30.77	32.61	30.69	11.26M
May 20, 2026	31.66	31.7	31.7	32.22	30.76	7.25M
May 19, 2026	32.9	31.99	31.99	32.99	31.41	8.19M
May 18, 2026	32.2	32.37	32.37	33.49	32.01	9.99M
May 15, 2026	32	32.8	32.8	33.85	31.82	14.54M
May 14, 2026	33.88	31.98	31.98	34	31.97	14.13M
May 13, 2026	33.62	33.79	33.79	34.47	32.86	15.58M
May 12, 2026	34.51	33.96	33.96	36	33.6	31.03M
May 11, 2026	33.49	33.48	33.48	36	32.81	28.8M
May 08, 2026	30.23	31.31	31.31	31.51	30	13.38M
May 07, 2026	29.97	30.35	30.35	31.2	29.36	10.13M
May 06, 2026	29.2	29.72	29.72	29.99	28.98	7.45M
April 30, 2026	28.17	29.19	29.19	30.1	28.06	11.51M
April 29, 2026	27.92	28.18	28.18	29.06	27.78	6.42M
April 28, 2026	29.6	28.26	28.26	29.62	28.03	8.81M
April 27, 2026	29.02	29.81	29.81	30.13	28.63	8.32M
April 24, 2026	29.66	29.02	29.02	29.85	28.91	7.05M
April 23, 2026	31.4	29.7	29.7	31.45	29.38	14.13M
April 22, 2026	30.7	31.45	31.45	32.16	30.5	15.94M
April 21, 2026	30.25	30.78	30.78	30.82	29.82	10.24M
April 20, 2026	30.43	30.57	30.57	30.92	29.88	13.25M
April 17, 2026	28.95	30.61	30.61	31.49	28.45	19.28M
April 16, 2026	28.36	28.96	28.96	29.29	28.25	7.11M
April 15, 2026	29.4	28.37	28.37	29.5	28.28	8.07M
April 14, 2026	28.18	29.12	29.12	29.33	27.97	10.92M
April 13, 2026	28.17	27.94	27.94	28.37	27.88	4.47M
April 10, 2026	28.41	28.38	28.38	29.39	28.21	6.22M
April 09, 2026	28.99	28.21	28.21	29.2	28.14	7.68M
April 08, 2026	27.33	29.33	29.33	29.75	26.88	10.95M
April 07, 2026	26.61	26.86	26.86	27.1	26.51	4.11M
April 03, 2026	27.1	26.48	26.48	27.35	26.4	2.91M
April 02, 2026	27.89	27.08	27.08	27.96	26.89	3.72M
April 01, 2026	27.71	27.9	27.9	28	27.61	4.11M
March 31, 2026	27.91	27.24	27.24	28.15	27.24	4.02M
March 30, 2026	27.41	27.97	27.97	27.98	27.02	4.79M
March 27, 2026	26.76	27.68	27.68	27.85	26.7	4.59M
March 26, 2026	27.37	27.16	27.16	27.73	26.9	4.37M
March 25, 2026	26.69	27.38	27.38	27.6	26.69	5.5M
March 24, 2026	27.88	26.68	26.7	27.88	25.75	6.52M
March 23, 2026	26.9	25.84	25.84	27.5	25.65	7.89M
March 20, 2026	27.88	27.23	27.23	28.29	27.18	5.03M
March 19, 2026	28.66	27.88	27.88	28.74	27.71	4.06M
March 18, 2026	28.63	29.01	29.01	29.09	28.27	4.02M
March 17, 2026	29.45	28.63	28.63	29.62	28.6	4.52M
March 16, 2026	28.88	29.55	29.55	30.1	28.4	7.14M
March 13, 2026	29.23	28.91	28.91	29.54	28.79	4.83M
March 12, 2026	30.09	29.26	29.26	30.19	29.04	6.43M
March 11, 2026	30.51	30.15	30.15	30.87	30	6.5M
March 10, 2026	29.67	30.65	30.52	30.69	29.67	3.23M
March 09, 2026	29.99	30.09	30.09	30.33	29.08	8.63M
March 06, 2026	29.67	30.7	30.7	31.17	29.4	10.29M
March 05, 2026	30.34	29.85	29.85	30.8	29.6	7.58M