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 ¥1,505.15 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥728.44, while ¥1000 invested 1 year ago would be worth ¥609.06. This corresponds to total returns of 50.52%, -27.16%, -39.09%, respectively, with annualized returns of 4.38%, -6.14%, -39.09%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
