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 ¥382.5 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 ¥968.36, while ¥1000 invested 1 year ago would be worth ¥708.29. This corresponds to total returns of -61.75%, -3.16%, -29.17%, respectively, with annualized returns of -14.44%, -0.64%, -29.17%.

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
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