Chengdu Dahongli Machinery Co.,Ltd. (300865.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300865.SZ Historical Return
If you invested ¥1000 in Chengdu Dahongli Machinery Co.,Ltd. (300865.SZ) since IPO date, it would be worth ¥383.58 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥971.09, while ¥1000 invested 1 year ago would be worth ¥710.29. This corresponds to total returns of -61.64%, -2.89%, -28.97%, respectively, with annualized returns of -14.4%, -0.58%, -28.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300865.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 26.01 | 25.19 | 25.19 | 26.1 | 25.01 | 2.44M |
| October 20, 2026 | 24.95 | 25.81 | 25.81 | 26.68 | 24.58 | 4.26M |
| October 19, 2026 | 25.94 | 24.95 | 24.95 | 26.2 | 23.84 | 3.16M |
| October 16, 2026 | 27.45 | 26.28 | 26.28 | 27.52 | 25.96 | 2.28M |
| October 15, 2026 | 26.8 | 26.91 | 26.91 | 27.69 | 26.3 | 2.91M |
| October 14, 2026 | 28.93 | 27.53 | 27.53 | 28.93 | 27.42 | 3.32M |
| October 13, 2026 | 26.91 | 28.54 | 28.54 | 28.97 | 25.98 | 5.08M |
| October 12, 2026 | 27.96 | 26.96 | 26.96 | 28.23 | 26.94 | 2.99M |
| October 09, 2026 | 29.71 | 28.12 | 28.12 | 29.71 | 26.41 | 4.2M |
| October 08, 2026 | 28.83 | 29.15 | 29.15 | 30.36 | 28.27 | 4.57M |
| September 30, 2026 | 29.16 | 28.27 | 28.27 | 30.28 | 28.05 | 3.48M |
| September 29, 2026 | 28.99 | 29.16 | 29.16 | 29.67 | 28.55 | 4.64M |
| September 28, 2026 | 32.8 | 28.87 | 28.87 | 32.8 | 28.44 | 5.15M |
| September 24, 2026 | 33.28 | 32.8 | 32.8 | 34.19 | 32.65 | 3.66M |
| September 23, 2026 | 34.11 | 33.36 | 33.36 | 34.11 | 32.9 | 3.84M |
| September 22, 2026 | 30.19 | 34.11 | 34.11 | 34.35 | 30.19 | 3.85M |
| September 21, 2026 | 30.19 | 33.03 | 33.03 | 33.64 | 30.19 | 6.15M |
| September 18, 2026 | 30.19 | 32.28 | 32.28 | 32.4 | 30.16 | 5.32M |
| September 17, 2026 | 29.17 | 29.94 | 29.94 | 29.94 | 28.54 | 4.99M |
| September 16, 2026 | 29.03 | 29.2 | 29.2 | 29.55 | 28.59 | 2.98M |
| September 15, 2026 | 31.94 | 29.22 | 29.22 | 31.94 | 28.73 | 3.6M |
| September 11, 2026 | 33.8 | 29.9 | 29.9 | 33.8 | 29.75 | 4.22M |
| September 10, 2026 | 32.51 | 32.6 | 32.6 | 33.43 | 32.01 | 3.07M |
| September 09, 2026 | 33.8 | 32.61 | 32.61 | 33.93 | 32.3 | 4.37M |
| September 08, 2026 | 34.36 | 32.92 | 32.92 | 34.63 | 32.71 | 6.65M |
| September 07, 2026 | 33.51 | 34.58 | 34.58 | 35 | 32.49 | 7.18M |
| September 04, 2026 | 33.8 | 32.96 | 32.96 | 34.74 | 32.85 | 5.66M |
| September 03, 2026 | 33.37 | 33.8 | 33.8 | 34.58 | 33.12 | 4.54M |
| September 02, 2026 | 32.61 | 33.05 | 33.05 | 33.76 | 32.34 | 3.58M |
| September 01, 2026 | 32.37 | 32.68 | 32.68 | 33 | 31.7 | 4.71M |
| August 31, 2026 | 32.27 | 32.39 | 32.39 | 33.45 | 31.87 | 5.2M |
| August 28, 2026 | 31.92 | 32.3 | 32.3 | 32.7 | 31.21 | 4.19M |
| August 27, 2026 | 30.8 | 31.24 | 31.24 | 32.4 | 30.17 | 5.3M |
| August 26, 2026 | 31.2 | 30.87 | 30.87 | 31.37 | 29.88 | 5.22M |
| August 25, 2026 | 29.47 | 31.07 | 31.07 | 31.5 | 29.11 | 6.15M |
| August 24, 2026 | 28.9 | 29.46 | 29.46 | 29.87 | 28.36 | 5.81M |
| August 21, 2026 | 28.08 | 28.84 | 28.84 | 29.5 | 27.88 | 6.82M |
| August 20, 2026 | 28.3 | 29.32 | 29.32 | 31.28 | 28 | 11.02M |
| August 19, 2026 | 27.07 | 28.3 | 28.3 | 28.4 | 26.35 | 8.8M |
| August 18, 2026 | 25.82 | 27.15 | 27.15 | 27.4 | 25.14 | 3.59M |
| August 17, 2026 | 25.18 | 25.93 | 25.93 | 26.03 | 24.7 | 3.66M |
| August 14, 2026 | 24.31 | 25.38 | 25.38 | 26.1 | 23.7 | 4.18M |
| August 13, 2026 | 23.87 | 23.95 | 23.95 | 24.4 | 23.8 | 1.64M |
| August 12, 2026 | 23.94 | 23.86 | 23.86 | 24.28 | 23.82 | 1.19M |
| August 11, 2026 | 24.31 | 24.05 | 24.05 | 24.6 | 23.8 | 1.99M |
| August 10, 2026 | 22.98 | 24.44 | 24.44 | 24.88 | 22.87 | 3.24M |
| August 07, 2026 | 22.96 | 22.98 | 22.98 | 23.05 | 22.43 | 1.1M |
| August 06, 2026 | 22.66 | 22.96 | 22.96 | 23.02 | 22.37 | 1.25M |
| August 05, 2026 | 22.52 | 22.53 | 22.53 | 22.8 | 22.17 | 1.4M |
| August 04, 2026 | 22.43 | 22.41 | 22.41 | 22.7 | 22.19 | 1.24M |
| August 03, 2026 | 21.5 | 22.29 | 22.29 | 22.35 | 21.3 | 1.67M |
| 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 |
AD
