Hengfeng Information Technology Co., Ltd. (300605.SZ) SHZ

10.94

-0.09000042(-0.82%)

Updated at June 03 12:35PM

Currency In CNY

300605.SZ Historical Return

If you invested ¥1000 in Hengfeng Information Technology Co., Ltd. (300605.SZ) since IPO date, it would be worth ¥1,611.19 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 ¥980.29, while ¥1000 invested 1 year ago would be worth ¥753.44. This corresponds to total returns of 61.12%, -1.97%, -24.66%, respectively, with annualized returns of 5.25%, -0.4%, -24.66%.

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

300605.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 13, 2026	14.15	14.21	14.21	14.4	14.02	4.56M
April 10, 2026	14.12	14.16	14.16	14.35	14.05	3.46M
April 09, 2026	14.33	13.92	13.92	14.42	13.87	4.58M
April 08, 2026	14.22	14.52	14.52	14.53	14.15	4.03M
April 07, 2026	13.59	13.71	13.71	13.95	13.35	4.07M
April 03, 2026	13.8	13.39	13.39	13.92	13.3	3.42M
April 02, 2026	14.2	13.8	13.8	14.2	13.59	3.84M
April 01, 2026	14.27	14.16	14.16	14.37	13.98	2.45M
March 31, 2026	14.34	14.03	14.03	14.48	13.96	3.47M
March 30, 2026	14.02	14.27	14.27	14.29	13.9	3.28M
March 27, 2026	13.7	14.24	14.24	14.25	13.63	3.48M
March 26, 2026	14.23	13.87	13.87	14.36	13.82	4.08M
March 25, 2026	13.86	14.23	14.23	14.38	13.86	4.37M
March 24, 2026	13.4	13.83	13.83	13.85	13.1	5.8M
March 23, 2026	13.74	13.09	13.09	13.9	12.88	6.11M
March 20, 2026	14.88	14.01	14.01	15.08	13.98	6.18M
March 19, 2026	15.13	14.93	14.93	15.19	14.85	3.11M
March 18, 2026	14.77	15.26	15.26	15.27	14.75	3.9M
March 17, 2026	15.4	14.7	14.7	15.4	14.65	3.11M
March 16, 2026	15.2	15.18	15.18	15.29	14.96	2.93M
March 13, 2026	15.27	15.1	15.1	15.48	15.08	3.31M
March 12, 2026	15.54	15.35	15.35	15.72	15.26	3.59M
March 11, 2026	15.85	15.63	15.63	16.02	15.59	4.05M
March 10, 2026	14.97	15.83	15.89	16.02	14.97	2.89M
March 09, 2026	15.23	15.82	15.82	15.82	15.11	3.39M
March 06, 2026	14.97	15.49	15.49	15.5	14.96	3.17M
March 05, 2026	15.16	15.06	15.06	15.31	14.94	3.82M