Hengfeng Information Technology Co., Ltd. (300605.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300605.SZ Historical Return
If you invested ¥1000 in Hengfeng Information Technology Co., Ltd. (300605.SZ) since IPO date, it would be worth ¥1,290.13 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥638.95, while ¥1000 invested 1 year ago would be worth ¥583.61. This corresponds to total returns of 29.01%, -36.11%, -41.64%, respectively, with annualized returns of 2.74%, -8.56%, -41.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300605.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 9.03 | 9.29 | 9.29 | 9.52 | 8.81 | 6.98M |
| July 09, 2026 | 8.96 | 8.99 | 8.99 | 9.15 | 8.65 | 5.95M |
| July 08, 2026 | 8.95 | 9.04 | 9.04 | 9.14 | 8.74 | 5.06M |
| July 07, 2026 | 9.18 | 8.98 | 8.98 | 9.35 | 8.87 | 4.94M |
| July 06, 2026 | 9.6 | 9.28 | 9.28 | 9.76 | 9.23 | 5.67M |
| July 03, 2026 | 9.58 | 9.55 | 9.55 | 9.71 | 9.36 | 5.66M |
| July 02, 2026 | 9.57 | 9.42 | 9.42 | 9.92 | 9.35 | 5.92M |
| July 01, 2026 | 9.28 | 9.65 | 9.65 | 9.84 | 9.19 | 7.54M |
| June 30, 2026 | 9.12 | 9.24 | 9.24 | 9.52 | 9.05 | 8.11M |
| June 29, 2026 | 9.38 | 9.12 | 9.12 | 9.38 | 8.83 | 7.99M |
| June 26, 2026 | 9.47 | 9.2 | 9.2 | 9.5 | 9.07 | 6.72M |
| June 25, 2026 | 9.8 | 9.57 | 9.57 | 9.88 | 9.44 | 5.05M |
| June 24, 2026 | 10.36 | 9.84 | 9.84 | 10.58 | 9.68 | 7.9M |
| June 23, 2026 | 10.35 | 10.47 | 10.47 | 10.68 | 10.18 | 5.94M |
| June 22, 2026 | 9.98 | 10.31 | 10.31 | 10.35 | 9.69 | 6M |
| June 18, 2026 | 9.96 | 10.07 | 10.07 | 10.37 | 9.84 | 5.92M |
| June 17, 2026 | 10.46 | 10.14 | 10.14 | 10.49 | 10.05 | 4.9M |
| June 16, 2026 | 10.48 | 10.49 | 10.49 | 10.64 | 10.18 | 4.79M |
| June 15, 2026 | 10.67 | 10.53 | 10.53 | 10.93 | 10.35 | 5.48M |
| June 12, 2026 | 10.36 | 10.45 | 10.45 | 10.57 | 10.12 | 5.93M |
| June 11, 2026 | 10.31 | 10.17 | 10.17 | 10.45 | 10.03 | 5.51M |
| June 10, 2026 | 10.8 | 10.44 | 10.44 | 11.33 | 10.2 | 6.85M |
| June 09, 2026 | 10.62 | 10.71 | 10.71 | 10.94 | 10.36 | 5.94M |
| June 08, 2026 | 10.51 | 10.51 | 10.51 | 10.99 | 10.33 | 5.62M |
| June 05, 2026 | 10.46 | 10.8 | 10.8 | 11.05 | 10.3 | 7.21M |
| June 04, 2026 | 10.83 | 10.56 | 10.56 | 10.97 | 10.41 | 5.02M |
| June 03, 2026 | 11.02 | 10.86 | 10.86 | 11.15 | 10.78 | 5.41M |
| June 02, 2026 | 11.54 | 11.03 | 11.03 | 11.64 | 10.96 | 7.42M |
| June 01, 2026 | 10.96 | 11.56 | 11.56 | 11.71 | 10.94 | 8.05M |
| May 29, 2026 | 11.37 | 10.91 | 10.91 | 11.49 | 10.75 | 5.49M |
| May 28, 2026 | 11.06 | 11.36 | 11.36 | 11.52 | 10.9 | 4.86M |
| May 27, 2026 | 11.52 | 11.17 | 11.17 | 11.58 | 10.89 | 6.1M |
| May 26, 2026 | 11.58 | 11.52 | 11.52 | 11.84 | 11.36 | 7.09M |
| May 25, 2026 | 12.21 | 11.71 | 11.71 | 12.58 | 11.52 | 8.77M |
| May 22, 2026 | 12.14 | 12.26 | 12.26 | 12.38 | 11.85 | 5.12M |
| May 21, 2026 | 12.58 | 12.04 | 12.04 | 13 | 11.96 | 5.36M |
| May 20, 2026 | 12.84 | 12.48 | 12.48 | 12.84 | 12.37 | 3.96M |
| May 19, 2026 | 12.78 | 12.83 | 12.83 | 13.17 | 12.53 | 4.9M |
| May 18, 2026 | 12.23 | 12.84 | 12.84 | 12.94 | 12.13 | 6.72M |
| May 15, 2026 | 12.53 | 12.23 | 12.23 | 12.83 | 12.06 | 8.16M |
| May 14, 2026 | 13.02 | 12.53 | 12.53 | 13.2 | 12.51 | 4.61M |
| May 13, 2026 | 12.91 | 12.97 | 12.97 | 13.18 | 12.8 | 4.03M |
| May 12, 2026 | 13.31 | 12.91 | 12.91 | 13.43 | 12.77 | 4.81M |
| May 11, 2026 | 13.72 | 13.43 | 13.43 | 13.79 | 13.2 | 5.5M |
| May 08, 2026 | 13.47 | 13.64 | 13.64 | 13.72 | 13.41 | 4.25M |
| May 07, 2026 | 13.59 | 13.48 | 13.48 | 13.69 | 13.39 | 7.2M |
| May 06, 2026 | 13.41 | 13.59 | 13.59 | 13.84 | 13.32 | 8.45M |
| April 30, 2026 | 12.7 | 13.17 | 13.17 | 13.49 | 12.67 | 10.94M |
| April 29, 2026 | 12.64 | 12.76 | 12.76 | 12.89 | 12.24 | 9.38M |
| April 28, 2026 | 12.82 | 12.64 | 12.64 | 13.18 | 12.51 | 13.78M |
| April 27, 2026 | 11.7 | 13.03 | 13.03 | 13.2 | 11.7 | 18.79M |
| April 24, 2026 | 13.78 | 13.85 | 13.85 | 13.99 | 13.5 | 4.2M |
| April 23, 2026 | 14.08 | 13.84 | 13.84 | 14.1 | 13.77 | 3.4M |
| April 22, 2026 | 14.15 | 14.1 | 14.1 | 14.15 | 13.89 | 2.61M |
| April 21, 2026 | 14.31 | 14.12 | 14.12 | 14.35 | 13.99 | 3.62M |
| April 20, 2026 | 14.45 | 14.38 | 14.38 | 14.5 | 14.28 | 3.98M |
| April 17, 2026 | 14.8 | 14.44 | 14.44 | 14.8 | 14.25 | 7.11M |
| April 16, 2026 | 14.16 | 14.88 | 14.88 | 14.97 | 14 | 8.07M |
| April 15, 2026 | 14.21 | 14.04 | 14.04 | 14.29 | 13.98 | 3.16M |
| April 14, 2026 | 14.38 | 14.21 | 14.21 | 14.47 | 13.95 | 4.44M |
AD
