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

13.85

+0.01(+0.07%)

Updated at April 24 03:04PM

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 ¥2,039.76 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,251.13, while ¥1000 invested 1 year ago would be worth ¥904.05. This corresponds to total returns of 103.98%, 25.11%, -9.6%, respectively, with annualized returns of 8.05%, 4.59%, -9.6%.

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
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
March 04, 2026	16.49	14.58	14.88	16.49	14.54	2.93M
March 03, 2026	15.59	14.83	14.83	15.73	14.8	6.52M
March 02, 2026	16.4	15.55	15.55	16.4	15.41	9.12M
February 27, 2026	16.49	16.65	16.65	16.65	16.36	5.08M
February 26, 2026	16.61	16.53	16.53	16.61	16.31	3.92M
February 25, 2026	16.65	16.51	16.51	16.89	16.48	4.89M
February 24, 2026	16.89	16.63	16.63	16.9	16.46	5.16M
February 13, 2026	16.33	16.66	16.66	16.85	16.33	5.97M
February 12, 2026	16.55	16.41	16.41	16.71	16.26	4.45M
February 11, 2026	16.64	16.48	16.48	16.75	16.45	3.58M
February 10, 2026	16.45	16.68	16.68	16.78	16.38	4.36M
February 09, 2026	16.19	16.49	16.49	16.5	16.19	4.86M
February 06, 2026	15.92	15.98	15.98	16.23	15.8	4.51M
February 05, 2026	16.04	16.02	16.02	16.28	15.89	5.57M
February 04, 2026	16.23	16.04	16.04	16.23	15.88	4.96M
February 03, 2026	16.09	16.23	16.23	16.24	15.89	4.56M
February 02, 2026	15.95	15.82	15.82	16.26	15.81	6.48M
January 30, 2026	16.13	16.25	16.25	16.36	15.91	6.37M
January 29, 2026	16.13	16.28	16.28	16.82	15.82	8.39M
January 28, 2026	16.69	16.15	16.15	16.87	16.03	7.15M
January 27, 2026	16.74	16.83	16.83	16.91	16.03	7.64M
January 26, 2026	17.18	16.75	16.75	17.22	16.46	7.84M
January 23, 2026	17.06	17.06	17.06	17.21	16.89	7.17M
January 22, 2026	16.76	17.07	17.07	17.13	16.57	6.99M
January 21, 2026	16.59	16.66	16.66	16.86	16.46	5.37M