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

30.69

+0.86(+2.88%)

Updated at April 24 03:13PM

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 ¥473.54 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥989.04, while ¥1000 invested 1 year ago would be worth ¥1,431.44. This corresponds to total returns of -52.65%, -1.1%, 43.14%, respectively, with annualized returns of -12.35%, -0.22%, 43.14%.

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
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
March 04, 2026	29.85	27.69	27.92	29.85	27.49	754,339
March 03, 2026	29.06	28.1	28.1	29.68	28	1.6M
March 02, 2026	29.89	29	29	30.05	28.8	1.65M
February 27, 2026	29.85	30.26	30.26	30.33	29.85	1.13M
February 26, 2026	30.25	30.02	30.02	30.35	29.88	983,800
February 25, 2026	30.46	30.15	30.15	30.46	30.1	972,264
February 24, 2026	29.97	30.34	30.34	30.38	29.86	1.31M
February 13, 2026	29.7	29.68	29.68	30.1	29.66	890,203
February 12, 2026	30.22	29.7	29.7	30.49	29.7	896,096
February 11, 2026	29.98	30.07	30.07	30.31	29.77	731,900
February 10, 2026	30.56	30	30	30.56	29.9	1.04M
February 09, 2026	29.82	30.18	30.18	30.2	29.48	1.35M
February 06, 2026	29	29.4	29.4	29.73	28.81	1.2M
February 05, 2026	29.33	29.11	29.11	29.64	29.11	954,300
February 04, 2026	29.4	29.52	29.52	29.83	29.15	1.74M
February 03, 2026	28.64	29.26	29.26	29.28	28.51	1.41M
February 02, 2026	28.5	28.5	28.5	29.49	28.5	1.57M
January 30, 2026	28.68	29.08	29.08	29.15	28.3	2.06M
January 29, 2026	30.45	28.9	28.9	30.45	28.78	3.79M
January 28, 2026	29.35	30.49	30.49	31.24	28.94	5.29M
January 27, 2026	29.5	29.53	29.53	29.72	28.64	1.52M
January 26, 2026	29.78	29.73	29.73	30.17	29.35	1.77M
January 23, 2026	29.83	29.76	29.76	29.99	29.48	1.08M
January 22, 2026	29.55	29.86	29.86	29.97	29.41	1.22M
January 21, 2026	29.12	29.44	29.44	29.5	28.48	1.39M