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

26.27

-0.63(-2.34%)

Updated at June 03 03:04PM

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 ¥405.34 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥875.37, while ¥1000 invested 1 year ago would be worth ¥947.01. This corresponds to total returns of -59.47%, -12.46%, -5.3%, respectively, with annualized returns of -14.47%, -2.63%, -5.3%.

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
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
May 07, 2026	30.97	31.02	31.02	31.39	30.88	3.1M
May 06, 2026	30.78	30.99	30.99	31.33	30.54	4.17M
April 30, 2026	30.5	30.44	30.44	30.68	30.16	3.33M
April 29, 2026	30.03	30.59	30.59	31.5	29.72	4.52M
April 28, 2026	31.33	30.29	30.29	31.46	30.2	5.56M
April 27, 2026	30.2	31.91	31.91	32	30.01	8.55M
April 24, 2026	29.76	30.69	30.69	31.5	29.1	8.51M
April 23, 2026	29.12	29.83	29.83	32.71	29.12	7.95M
April 22, 2026	28.05	27.75	27.75	28.05	27.5	1.19M
April 21, 2026	27.53	27.75	27.75	28.09	27.35	1.48M
April 20, 2026	27.74	27.53	27.53	27.99	27.45	1.95M
April 17, 2026	27.27	27.77	27.77	27.99	27.16	1.58M
April 16, 2026	26.56	27.27	27.27	27.34	26.5	1.09M
April 15, 2026	26.72	26.57	26.57	27.02	26.42	761,200
April 14, 2026	26.71	26.63	26.63	26.93	26.36	575,900
April 13, 2026	26.93	26.55	26.55	26.93	26.36	759,600
April 10, 2026	26.58	26.71	26.71	27.08	26.46	818,600
April 09, 2026	26.99	26.26	26.26	26.99	26.14	779,100
April 08, 2026	26.53	26.99	26.99	27	26.52	1.09M
April 07, 2026	25.55	26.06	26.06	26.16	25.12	858,400
April 03, 2026	26.4	25.43	25.43	26.41	25.17	752,407
April 02, 2026	26.5	26.17	26.17	26.81	25.96	939,000
April 01, 2026	26.91	26.54	26.54	27	26.18	990,185
March 31, 2026	26.57	26.15	26.15	27.18	26.07	1.34M
March 30, 2026	25.92	26.34	26.34	26.34	25.6	946,207
March 27, 2026	25.3	26.12	26.12	26.3	25.17	805,100
March 26, 2026	26.4	25.55	25.55	26.62	25.4	945,300
March 25, 2026	26.12	26.41	26.41	26.65	25.9	985,025
March 24, 2026	25.05	25.8	25.8	25.93	24.44	2.01M
March 23, 2026	25.63	24.33	24.33	25.69	23.93	2M
March 20, 2026	27.16	26.12	26.12	27.65	26	1.31M
March 19, 2026	28.07	27.16	27.16	28.16	27.04	929,600
March 18, 2026	27.78	28.23	28.23	28.23	27.44	1.02M
March 17, 2026	28.65	27.6	27.6	28.93	27.51	1.11M
March 16, 2026	28.56	28.48	28.48	28.91	28.2	1.09M
March 13, 2026	28.76	28.42	28.42	29.3	28.37	879,800
March 12, 2026	29.61	28.76	28.76	29.61	28.7	1.16M
March 11, 2026	29.77	29.59	29.59	30	29.41	988,400
March 10, 2026	27.87	29.6	29.72	29.78	27.87	657,400
March 09, 2026	28.8	28.81	28.81	29.17	28.38	1.27M
March 06, 2026	27.87	29.09	29.09	29.15	27.65	1.3M
March 05, 2026	28.41	28.04	28.04	28.68	27.89	1.18M