HG Technologies Co., Ltd. (300847.SZ) SHZ

14.59

-0.03(-0.21%)

Updated at June 02 03:04PM

Currency In CNY

300847.SZ Historical Return

If you invested ¥1000 in HG Technologies Co., Ltd. (300847.SZ) since IPO date, it would be worth ¥2,255.02 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,033.29, while ¥1000 invested 1 year ago would be worth ¥889.09. This corresponds to total returns of 125.5%, 3.33%, -11.09%, respectively, with annualized returns of 14.77%, 0.66%, -11.09%.

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

300847.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	14.71	14.59	14.59	14.82	14.42	2.77M
June 01, 2026	14.48	14.62	14.62	14.83	14.33	2.46M
May 29, 2026	14.55	14.3	14.3	14.81	14.28	2.73M
May 28, 2026	14.5	14.6	14.6	14.73	14.33	2.61M
May 27, 2026	14.89	14.46	14.46	14.97	14.3	3.2M
May 26, 2026	15.17	14.82	14.82	15.17	14.66	3.1M
May 25, 2026	15.53	15.3	15.3	15.55	15.12	1.97M
May 22, 2026	15.22	15.43	15.43	15.5	15.12	2.8M
May 21, 2026	15.89	15.21	15.21	15.89	15.11	3.2M
May 20, 2026	15.87	15.53	15.53	15.88	15.42	3.28M
May 19, 2026	15.79	15.9	15.9	15.97	15.69	2.21M
May 18, 2026	15.89	15.82	15.82	16.02	15.69	2.83M
May 15, 2026	15.9	15.93	15.93	16.2	15.87	2.83M
May 14, 2026	16.32	15.88	15.88	16.36	15.88	3.86M
May 13, 2026	16.29	16.38	16.38	16.4	16.18	2.74M
May 12, 2026	16.58	16.25	16.25	16.58	16.17	3.65M
May 11, 2026	16.46	16.58	16.58	16.58	16.34	3.94M
May 08, 2026	16.25	16.49	16.49	16.53	16.15	4.28M
May 07, 2026	16.17	16.25	16.25	16.3	16.07	3.34M
May 06, 2026	16.25	16.13	16.13	16.25	16.01	3.47M
April 30, 2026	15.99	16.08	16.08	16.3	15.95	3.66M
April 29, 2026	15.72	15.99	15.99	16.01	15.67	3.15M
April 28, 2026	15.77	15.85	15.85	16.2	15.75	4.59M
April 27, 2026	15.62	15.85	15.85	15.87	15.48	3.28M
April 24, 2026	16.03	15.8	15.8	16.06	15.59	6.11M
April 23, 2026	15.8	16.19	16.19	16.33	15.8	8.56M
April 22, 2026	15.75	15.85	15.85	15.87	15.68	2.4M
April 21, 2026	15.92	15.87	15.87	16.08	15.75	3.5M
April 20, 2026	15.66	16	16	16.19	15.66	4.79M
April 17, 2026	15.77	15.72	15.72	15.8	15.56	2.84M
April 16, 2026	15.67	15.82	15.82	15.84	15.57	3.69M
April 15, 2026	15.84	15.62	15.62	15.88	15.61	3.27M
April 14, 2026	15.85	15.84	15.84	15.92	15.66	2.76M
April 13, 2026	15.69	15.73	15.73	15.81	15.62	2.69M
April 10, 2026	15.69	15.79	15.79	15.89	15.65	4.2M
April 09, 2026	15.7	15.61	15.61	15.75	15.55	2.88M
April 08, 2026	15.7	15.83	15.83	15.84	15.61	4.77M
April 07, 2026	15.21	15.4	15.4	15.49	15.13	2.41M
April 03, 2026	15.5	15.21	15.21	15.55	15.2	2.51M
April 02, 2026	15.63	15.4	15.4	15.75	15.36	3.11M
April 01, 2026	15.59	15.64	15.64	15.66	15.47	2.98M
March 31, 2026	15.66	15.39	15.39	15.8	15.38	3.79M
March 30, 2026	15.38	15.66	15.66	15.67	15.34	2.47M
March 27, 2026	15.18	15.68	15.68	15.68	15.15	3.66M
March 26, 2026	15.8	15.45	15.45	15.96	15.42	4.77M
March 25, 2026	15.56	16.02	16.02	16.02	15.55	7.28M
March 24, 2026	15.73	15.68	15.68	15.73	15.25	8.73M
March 23, 2026	15.6	15.88	15.88	15.88	14.87	7.22M
March 20, 2026	16.43	16.02	16.02	16.48	16	4.66M
March 19, 2026	16.51	16.35	16.35	16.7	16.28	3.61M
March 18, 2026	16.78	16.81	16.81	16.82	16.57	3.16M
March 17, 2026	17.2	16.7	16.7	17.2	16.68	4.82M
March 16, 2026	17	17.12	17.12	17.23	16.91	4.8M
March 13, 2026	17.55	17.18	17.18	17.69	17.1	8.24M
March 12, 2026	18.12	17.5	17.5	18.12	17.32	10.36M
March 11, 2026	18.1	18.06	18.06	18.16	17.78	6.25M
March 10, 2026	17.72	17.87	18	18.05	17.7	2.59M
March 09, 2026	18.01	17.68	17.68	18.07	17.46	6.17M
March 06, 2026	17.72	18.18	18.18	18.31	17.68	5.44M
March 05, 2026	18.08	17.82	17.82	18.23	17.68	5.06M