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 ¥1,349.04 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥647.81, while ¥1000 invested 1 year ago would be worth ¥588.31. This corresponds to total returns of 34.9%, -35.22%, -41.17%, respectively, with annualized returns of 3.13%, -8.32%, -41.17%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 10.39 | 9.8 | 9.8 | 10.51 | 9.77 | 6.62M |
| October 21, 2026 | 10.39 | 10.4 | 10.4 | 10.6 | 10.17 | 5.84M |
| October 20, 2026 | 10.37 | 10.35 | 10.35 | 10.38 | 9.97 | 5.65M |
| October 19, 2026 | 10.24 | 10.08 | 10.08 | 10.41 | 9.82 | 6.05M |
| October 16, 2026 | 10.37 | 10.34 | 10.34 | 10.56 | 10.23 | 6.18M |
| October 15, 2026 | 10.08 | 10.17 | 10.17 | 10.48 | 10.05 | 6.69M |
| October 14, 2026 | 10.71 | 10.4 | 10.4 | 10.73 | 10.37 | 5.18M |
| October 13, 2026 | 10.45 | 10.73 | 10.73 | 10.81 | 10.13 | 7.19M |
| October 12, 2026 | 10.7 | 10.52 | 10.52 | 10.79 | 10.44 | 5.38M |
| October 09, 2026 | 10.52 | 10.75 | 10.75 | 10.75 | 9.97 | 7.93M |
| October 08, 2026 | 10.51 | 10.47 | 10.47 | 10.64 | 10.31 | 4.77M |
| September 30, 2026 | 10.62 | 10.51 | 10.51 | 10.68 | 10.38 | 5.26M |
| September 29, 2026 | 10.3 | 10.63 | 10.63 | 10.73 | 10.27 | 8.76M |
| September 28, 2026 | 10.24 | 10.42 | 10.42 | 10.54 | 10.15 | 9.22M |
| September 24, 2026 | 10.08 | 10.24 | 10.24 | 10.37 | 10.08 | 4.01M |
| September 23, 2026 | 9.99 | 10.16 | 10.16 | 10.34 | 9.99 | 3.42M |
| September 22, 2026 | 9.99 | 10.34 | 10.34 | 10.42 | 9.99 | 3.96M |
| September 21, 2026 | 10 | 10.18 | 10.18 | 10.22 | 9.96 | 3.48M |
| September 18, 2026 | 9.99 | 9.94 | 9.94 | 10.16 | 9.91 | 3.5M |
| September 17, 2026 | 9.87 | 9.93 | 9.93 | 9.97 | 9.62 | 4.23M |
| September 16, 2026 | 9.62 | 9.87 | 9.87 | 9.88 | 9.41 | 4.51M |
| September 15, 2026 | 10.06 | 9.67 | 9.67 | 10.2 | 9.63 | 5.1M |
| September 11, 2026 | 10.5 | 10.03 | 10.03 | 10.5 | 9.85 | 5.98M |
| September 10, 2026 | 10.51 | 10.35 | 10.35 | 10.52 | 10.28 | 4.07M |
| September 09, 2026 | 10.69 | 10.51 | 10.51 | 10.69 | 10.39 | 5.07M |
| September 08, 2026 | 10.51 | 10.7 | 10.7 | 10.7 | 10.48 | 4.98M |
| September 07, 2026 | 10.51 | 10.53 | 10.53 | 10.67 | 10.43 | 5.12M |
| September 04, 2026 | 10.5 | 10.54 | 10.54 | 10.83 | 10.5 | 7.5M |
| September 03, 2026 | 10.76 | 10.49 | 10.49 | 10.86 | 10.4 | 5.85M |
| September 02, 2026 | 10.71 | 10.72 | 10.72 | 10.79 | 10.52 | 5.84M |
| September 01, 2026 | 10.6 | 10.81 | 10.81 | 10.85 | 10.55 | 8.67M |
| August 31, 2026 | 10.21 | 10.56 | 10.56 | 10.56 | 10.05 | 9.17M |
| August 28, 2026 | 10.21 | 10.19 | 10.19 | 10.45 | 10.15 | 6.86M |
| August 27, 2026 | 10.37 | 10.23 | 10.23 | 10.49 | 10.2 | 5.87M |
| August 26, 2026 | 10.39 | 10.37 | 10.37 | 10.52 | 10.25 | 4.45M |
| August 25, 2026 | 9.92 | 10.43 | 10.43 | 10.52 | 9.87 | 7.79M |
| August 24, 2026 | 10.3 | 10.02 | 10.02 | 10.31 | 9.86 | 5.31M |
| August 21, 2026 | 10.07 | 10.22 | 10.22 | 10.27 | 9.85 | 6.02M |
| August 20, 2026 | 10.1 | 10.11 | 10.11 | 10.24 | 9.93 | 5.71M |
| August 19, 2026 | 10.53 | 10.02 | 10.02 | 10.53 | 10 | 7.97M |
| August 18, 2026 | 10.68 | 10.6 | 10.6 | 10.68 | 10.33 | 7.82M |
| August 17, 2026 | 10.67 | 10.66 | 10.66 | 10.7 | 10.4 | 7.6M |
| August 14, 2026 | 10.63 | 10.67 | 10.67 | 10.74 | 10.36 | 10.92M |
| August 13, 2026 | 10.87 | 10.62 | 10.62 | 11.01 | 10.6 | 12.07M |
| August 12, 2026 | 10.82 | 10.9 | 10.9 | 10.97 | 10.73 | 12.55M |
| August 11, 2026 | 10.87 | 10.83 | 10.83 | 11 | 10.68 | 12.35M |
| August 10, 2026 | 10.48 | 10.98 | 10.98 | 11.1 | 10.48 | 20.82M |
| August 07, 2026 | 10.69 | 10.47 | 10.47 | 10.77 | 10.14 | 17.05M |
| August 06, 2026 | 10.8 | 10.59 | 10.59 | 10.86 | 10.43 | 23.9M |
| August 05, 2026 | 10.89 | 11.09 | 11.09 | 11.09 | 10.74 | 27.95M |
| August 04, 2026 | 10.74 | 11.21 | 11.21 | 11.47 | 10.52 | 50.27M |
| August 03, 2026 | 10.65 | 10.72 | 10.72 | 10.84 | 10.24 | 33.43M |
| 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 |
AD
