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

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 ¥1,620.03 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥854.04, while ¥1000 invested 1 year ago would be worth ¥666.26. This corresponds to total returns of 62%, -14.6%, -33.37%, respectively, with annualized returns of 5.22%, -3.1%, -33.37%.

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
July 31, 2026	9.89	11	11	11.18	9.58	46.16M
July 30, 2026	9.86	10.25	10.25	10.84	9.44	37.17M
July 29, 2026	8.86	9.03	9.03	9.11	8.85	6.35M
July 28, 2026	8.79	8.86	8.86	9.05	8.69	6.04M
July 27, 2026	8.45	8.8	8.8	8.83	8.37	6.12M
July 24, 2026	8.7	8.42	8.42	8.7	8.3	6.07M
July 23, 2026	8.31	8.74	8.74	8.78	8.31	6.12M
July 22, 2026	8.51	8.44	8.44	8.71	8.31	6.07M
July 21, 2026	8.55	8.65	8.65	8.73	7.98	9.88M
July 20, 2026	8.93	8.58	8.58	9.23	8.39	7.69M
July 17, 2026	9.38	8.85	8.85	9.45	8.72	6.65M
July 16, 2026	9.18	9.28	9.28	9.49	9	5.7M
July 15, 2026	9.08	9.18	9.18	9.29	8.89	5.73M
July 14, 2026	8.81	9.02	9.02	9.02	8.51	6.92M
July 13, 2026	9.27	8.76	8.76	9.42	7.43	7.96M
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