Chengdu Dahongli Machinery Co.,Ltd. (300865.SZ) SHZ

Currency In CNY

300865.SZ Historical Return

If you invested ¥1000 in Chengdu Dahongli Machinery Co.,Ltd. (300865.SZ) since IPO date, it would be worth ¥329.89 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 ¥788.64, while ¥1000 invested 1 year ago would be worth ¥612.26. This corresponds to total returns of -67.01%, -21.14%, -38.77%, respectively, with annualized returns of -17.02%, -4.64%, -38.77%.

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

300865.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	21	21.38	21.38	21.6	21	1.13M
July 30, 2026	21.36	20.86	20.86	21.77	20.72	1.31M
July 29, 2026	20.75	21.25	21.25	21.5	20.6	1.42M
July 28, 2026	20.69	20.78	20.78	21.23	20.48	1.11M
July 27, 2026	20	20.7	20.7	21.01	20	1.21M
July 24, 2026	20.32	20.21	20.21	20.6	20.1	1.08M
July 23, 2026	19.75	20.57	20.57	20.67	19.54	1.82M
July 22, 2026	20.11	19.54	19.54	20.37	19.37	1.56M
July 21, 2026	20.15	20.22	20.22	20.5	18.89	2.67M
July 20, 2026	21.11	20.34	20.34	22.07	19.95	2.53M
July 17, 2026	22.12	21.18	21.18	22.62	21.01	1.74M
July 16, 2026	21.58	22.4	22.4	22.8	21.28	1.78M
July 15, 2026	21.73	21.7	21.7	22.21	21.54	1.11M
July 14, 2026	21.43	21.72	21.72	21.78	20.76	1.7M
July 13, 2026	22.63	21.43	21.43	22.63	21.28	2.1M
July 10, 2026	21.49	22.58	22.58	23.15	21.49	2.08M
July 09, 2026	22.36	21.83	21.83	22.41	21.31	1.73M
July 08, 2026	23.02	22.25	22.25	23.2	22.08	1.61M
July 07, 2026	24.01	23.01	23.01	24.16	22.92	1.69M
July 06, 2026	24.28	24.08	24.08	25.35	23.89	2.88M
July 03, 2026	22.82	24.53	24.53	24.8	22.67	4.4M
July 02, 2026	22	22.62	22.62	23.36	21.88	2.58M
July 01, 2026	21.85	22.12	22.12	22.43	21.66	1.81M
June 30, 2026	21.79	21.85	21.85	22.3	21.46	1.76M
June 29, 2026	22.06	21.79	21.79	22.36	21.12	2.6M
June 26, 2026	22.5	21.9	21.9	22.95	21.69	1.94M
June 25, 2026	23.39	22.81	22.81	23.54	22.46	2.25M
June 24, 2026	24.52	23.53	23.53	24.93	23.38	2.14M
June 23, 2026	24.69	24.61	24.61	25.08	24.5	1.99M
June 22, 2026	24.27	24.45	24.45	24.45	23.05	2.41M
June 18, 2026	24.58	24.3	24.3	25.03	23.91	1.62M
June 17, 2026	25.82	24.65	24.65	25.82	24.41	1.94M
June 16, 2026	25.64	25.63	25.63	25.98	25.26	1.92M
June 15, 2026	24.91	25.78	25.78	26.8	24.91	3.1M
June 12, 2026	24.87	25.2	25.2	25.7	23.87	3M
June 11, 2026	24.18	24.16	24.16	24.78	23.7	1.54M
June 10, 2026	24.93	24.66	24.66	25.25	23.98	1.95M
June 09, 2026	25.58	25.15	25.15	25.68	24.77	1.91M
June 08, 2026	25.5	25.24	25.24	26.45	24.8	2.94M
June 05, 2026	25.51	26.16	26.16	26.58	25.03	2.24M
June 04, 2026	26.18	25.51	25.51	26.45	25.26	1.72M
June 03, 2026	27.03	26.27	26.27	27.04	25.95	1.9M
June 02, 2026	28.33	26.9	26.9	28.33	26.58	1.58M
June 01, 2026	27.27	27.93	27.93	28.28	27.1	2.23M
May 29, 2026	28.89	27.26	27.26	29.13	27.05	2.49M
May 28, 2026	28.41	28.65	28.65	29.05	27.84	2.07M
May 27, 2026	29.37	28.41	28.41	29.48	28.15	2.49M
May 26, 2026	30.29	29.41	29.41	30.39	29.01	1.97M
May 25, 2026	30.4	30.3	30.3	31.21	29.83	2.68M
May 22, 2026	29.9	30.75	30.75	31.07	29.74	2.41M
May 21, 2026	30.8	29.73	29.73	31.08	29.55	2.51M
May 20, 2026	31.23	30.99	30.99	31.32	30.6	2.11M
May 19, 2026	31.02	31.22	31.22	31.5	30.7	2.11M
May 18, 2026	31.02	31.23	31.23	31.6	30.77	2.46M
May 15, 2026	31.1	31.02	31.02	31.8	30.73	2.87M
May 14, 2026	31.91	31.22	31.22	31.91	31.18	3.08M
May 13, 2026	32.29	32	32	32.79	31.71	2.84M
May 12, 2026	32.84	32.35	32.35	33.13	31.95	3.32M
May 11, 2026	32.73	33.1	33.1	33.5	31.71	6.31M
May 08, 2026	31.09	33	33	33.27	31.09	5.69M