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 ¥461.35 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,030.68, while ¥1000 invested 1 year ago would be worth ¥937.01. This corresponds to total returns of -53.87%, 3.07%, -6.3%, respectively, with annualized returns of -12%, 0.61%, -6.3%.

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
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
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