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

32.53

-1.26(-3.73%)

Updated at May 14 02:16PM

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 ¥8,962.86 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,861.87, while ¥1000 invested 1 year ago would be worth ¥2,371.23. This corresponds to total returns of 796.29%, 386.19%, 137.12%, respectively, with annualized returns of 25.34%, 37.18%, 137.12%.

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
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
March 04, 2026	34.86	29.72	29.87	34.86	29.55	4.96M
March 03, 2026	31.83	30.01	30.01	32.18	29.96	11M
March 02, 2026	33	31.83	31.83	33.35	31.33	15.76M
February 27, 2026	34.86	33.77	33.77	35.9	33.6	14.95M
February 26, 2026	34.25	35.02	35.02	35.18	32.82	21M
February 25, 2026	30.34	34.13	34.13	35.47	29.8	27.6M
February 24, 2026	31.49	29.74	29.74	32.13	27.9	26.24M
February 13, 2026	32.59	32.79	32.79	33.41	32.53	4.08M
February 12, 2026	33.56	32.68	32.68	33.68	32.68	3.98M
February 11, 2026	33.51	33.39	33.39	33.92	33.3	2.54M
February 10, 2026	34.23	33.85	33.85	34.5	33.63	3.32M
February 09, 2026	34.37	34.01	34.01	34.46	33.66	4.89M
February 06, 2026	32.45	34.26	34.26	35.18	32.32	9.62M
February 05, 2026	32.88	32.66	32.66	32.95	32.42	2.52M