Ningbo Henghe Precision Industry Co.,Ltd. (300539.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300539.SZ Historical Return
If you invested ¥1000 in Ningbo Henghe Precision Industry Co.,Ltd. (300539.SZ) 10 years ago, it would be worth ¥866.53 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,377.05, while ¥1000 invested 1 year ago would be worth ¥329.67. This corresponds to total returns of -13.35%, 137.7%, -67.03%, respectively, with annualized returns of -1.42%, 18.95%, -67.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300539.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 17.58 | 17.4 | 17.4 | 17.88 | 17.33 | 4.55M |
| September 29, 2026 | 17.29 | 17.53 | 17.53 | 17.88 | 17.12 | 4.56M |
| September 28, 2026 | 17.97 | 17.39 | 17.39 | 17.98 | 17.33 | 5.88M |
| September 24, 2026 | 18.28 | 17.92 | 17.92 | 18.38 | 17.91 | 7.45M |
| September 23, 2026 | 17.66 | 18.34 | 18.34 | 18.5 | 17.47 | 12.59M |
| September 22, 2026 | 17.66 | 17.6 | 17.6 | 17.86 | 17.44 | 5.46M |
| September 21, 2026 | 17.99 | 17.74 | 17.74 | 18.1 | 17.59 | 7.99M |
| September 18, 2026 | 17.66 | 18.09 | 18.09 | 18.59 | 17.46 | 12.5M |
| September 17, 2026 | 16.73 | 17.72 | 17.72 | 18.79 | 16.7 | 16.76M |
| September 16, 2026 | 16.83 | 16.76 | 16.76 | 16.93 | 16.34 | 3.24M |
| September 15, 2026 | 16.83 | 16.56 | 16.56 | 16.86 | 16.55 | 4.06M |
| September 11, 2026 | 16.83 | 16.44 | 16.44 | 16.91 | 16.22 | 5.3M |
| September 10, 2026 | 18.15 | 17.02 | 17.02 | 18.15 | 17 | 4.17M |
| September 09, 2026 | 17.76 | 17.5 | 17.5 | 18.04 | 17.48 | 5.3M |
| September 08, 2026 | 18.01 | 18.08 | 18.08 | 18.53 | 17.92 | 5.38M |
| September 07, 2026 | 17.75 | 18.05 | 18.05 | 18.33 | 17.73 | 5.14M |
| September 04, 2026 | 18.15 | 17.74 | 17.74 | 18.46 | 17.5 | 5.48M |
| September 03, 2026 | 18.22 | 18.12 | 18.12 | 18.58 | 17.94 | 3.6M |
| September 02, 2026 | 18.17 | 18.17 | 18.17 | 18.46 | 17.93 | 4.53M |
| September 01, 2026 | 18.46 | 18.26 | 18.26 | 18.64 | 18.17 | 4.24M |
| August 31, 2026 | 18.14 | 18.53 | 18.53 | 18.7 | 18.08 | 4.85M |
| August 28, 2026 | 18.23 | 18.23 | 18.23 | 18.77 | 18.23 | 4.38M |
| August 27, 2026 | 18 | 18.29 | 18.29 | 18.42 | 17.8 | 3.89M |
| August 26, 2026 | 18.48 | 18.02 | 18.02 | 18.48 | 17.9 | 3.81M |
| August 25, 2026 | 17.64 | 18.26 | 18.26 | 18.38 | 17.41 | 4.45M |
| August 24, 2026 | 18.18 | 17.8 | 17.8 | 18.36 | 17.46 | 4.1M |
| August 21, 2026 | 17.53 | 18.18 | 18.18 | 18.26 | 17.22 | 4.54M |
| August 20, 2026 | 17.8 | 17.73 | 17.73 | 17.98 | 17.36 | 4.49M |
| August 19, 2026 | 19.25 | 17.51 | 17.51 | 19.3 | 17.5 | 10.04M |
| August 18, 2026 | 19.52 | 19.65 | 19.65 | 19.68 | 19.23 | 5.21M |
| August 17, 2026 | 19.15 | 19.51 | 19.51 | 19.51 | 18.8 | 5.3M |
| August 14, 2026 | 19.06 | 19 | 19 | 19.27 | 18.81 | 4.35M |
| August 13, 2026 | 19.8 | 19.15 | 19.15 | 19.88 | 19.13 | 6.09M |
| August 12, 2026 | 19.7 | 19.8 | 19.8 | 20.12 | 19.41 | 7.49M |
| August 11, 2026 | 19.35 | 19.66 | 19.66 | 19.92 | 18.97 | 7.88M |
| August 10, 2026 | 19.28 | 19.4 | 19.4 | 19.45 | 18.93 | 4.44M |
| August 07, 2026 | 19.27 | 19.28 | 19.28 | 19.45 | 18.71 | 6.53M |
| August 06, 2026 | 19.25 | 19.27 | 19.27 | 19.7 | 19.02 | 7.24M |
| August 05, 2026 | 18.89 | 19.35 | 19.35 | 19.41 | 18.81 | 8.52M |
| August 04, 2026 | 18.67 | 19.08 | 19.08 | 19.33 | 18.51 | 10.49M |
| August 03, 2026 | 17.56 | 18.62 | 18.62 | 18.9 | 17.41 | 12.05M |
| July 31, 2026 | 16.97 | 17.39 | 17.39 | 17.68 | 16.5 | 8.63M |
| July 30, 2026 | 17.37 | 16.46 | 16.46 | 17.44 | 16.42 | 7.16M |
| July 29, 2026 | 17.45 | 17.29 | 17.29 | 17.55 | 16.98 | 5.6M |
| July 28, 2026 | 17.44 | 17.34 | 17.34 | 17.89 | 17.25 | 4.72M |
| July 27, 2026 | 16.82 | 17.61 | 17.61 | 17.67 | 16.82 | 5.56M |
| July 24, 2026 | 17.26 | 16.88 | 16.88 | 17.48 | 16.88 | 4.54M |
| July 23, 2026 | 17.55 | 17.63 | 17.63 | 17.72 | 17.14 | 5.22M |
| July 22, 2026 | 17.49 | 17.5 | 17.5 | 17.85 | 17.37 | 6.6M |
| July 21, 2026 | 17.8 | 17.75 | 17.75 | 17.88 | 16.24 | 11.14M |
| July 20, 2026 | 18 | 17.79 | 17.79 | 18.72 | 17.2 | 10.59M |
| July 17, 2026 | 18.95 | 18.05 | 18.05 | 19.18 | 17.65 | 8.31M |
| July 16, 2026 | 18.97 | 19.06 | 19.06 | 19.88 | 18.85 | 7.43M |
| July 15, 2026 | 19.34 | 19.36 | 19.36 | 19.97 | 19.03 | 7.79M |
| July 14, 2026 | 19.07 | 19.14 | 19.14 | 19.3 | 18.38 | 8.49M |
| July 13, 2026 | 21.14 | 19.06 | 19.06 | 21.14 | 19.06 | 11.17M |
| July 10, 2026 | 20.63 | 21.54 | 21.54 | 21.99 | 20.63 | 10.66M |
| July 09, 2026 | 21.16 | 20.84 | 20.84 | 21.33 | 19.9 | 9.54M |
| July 08, 2026 | 22.25 | 20.88 | 20.88 | 22.48 | 20.71 | 11.34M |
| July 07, 2026 | 23.06 | 21.91 | 21.91 | 24.24 | 21.66 | 13.88M |
AD
