Shenzhen Hui Chuang Da Technology Co., Ltd. (300909.SZ) SHZ

47.55

+0.4(+0.85%)

Updated at June 02 03:04PM

Currency In CNY

300909.SZ Historical Return

If you invested ¥1000 in Shenzhen Hui Chuang Da Technology Co., Ltd. (300909.SZ) since IPO date, it would be worth ¥813.38 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,750.74, while ¥1000 invested 1 year ago would be worth ¥1,950.37. This corresponds to total returns of -18.66%, 75.07%, 95.04%, respectively, with annualized returns of -3.66%, 11.85%, 95.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300909.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	47	47.55	47.55	49.5	46.96	5.04M
June 01, 2026	47.41	47.15	47.15	49.58	46.57	3.59M
May 29, 2026	50.41	47.7	47.7	51.34	46.76	6.22M
May 28, 2026	49.5	50.23	50.23	50.9	48.67	5.82M
May 27, 2026	48	49.7	49.7	50.34	47.14	7.2M
May 26, 2026	47.38	48	48	48.7	47.1	3.85M
May 25, 2026	47.5	48	48	49.43	46.96	4.46M
May 22, 2026	46.3	47.43	47.43	48.08	45.31	4.49M
May 21, 2026	48.34	46.18	46.18	51	46.01	4.08M
May 20, 2026	48	48.02	48.02	48.23	47.1	2.9M
May 19, 2026	48.25	48.06	48.06	49.27	47.62	3.26M
May 18, 2026	48.34	48.3	48.3	49.47	47.2	5.02M
May 15, 2026	47.83	49.5	49.5	51.25	47.82	6.69M
May 14, 2026	47.05	47.97	47.97	49.37	45.5	7.08M
May 13, 2026	46.6	46.97	46.97	47.7	46.5	4.03M
May 12, 2026	47.6	47.2	47.2	47.78	46.88	3.37M
May 11, 2026	47.54	47.54	47.54	48.82	47.36	4.66M
May 08, 2026	47.38	47.12	47.12	47.38	46.56	2.28M
May 07, 2026	46.14	47.56	47.56	47.74	45.92	2.92M
May 06, 2026	46.77	46.14	46.14	47.6	45.85	3.46M
April 30, 2026	45.15	46.88	46.88	47.5	44.66	3.43M
April 29, 2026	45.25	45.13	45.13	46.33	45	3.02M
April 28, 2026	44.5	45.09	45.09	45.62	43.65	4.39M
April 27, 2026	43.87	44.48	44.48	45.18	43.43	2.69M
April 24, 2026	43.7	43.87	43.87	44.55	43.3	2M
April 23, 2026	44.22	43.91	43.91	44.86	43.36	3.45M
April 22, 2026	40.97	44.34	44.34	45.74	40.85	6.05M
April 21, 2026	41.09	41.25	41.25	41.75	40.21	2.61M
April 20, 2026	42.15	41.09	41.09	42.49	41	3.44M
April 17, 2026	41.8	42.15	42.15	43.28	41.6	3.47M
April 16, 2026	40.77	42.23	42.23	42.42	40.5	3.72M
April 15, 2026	40.25	41.01	41.01	41.99	39.58	5.16M
April 14, 2026	38.25	40.3	40.3	41	37.2	6.3M
April 13, 2026	38.39	37.78	37.78	38.84	37.73	2.96M
April 10, 2026	39.06	38.86	38.86	39.54	38.44	1.92M
April 09, 2026	39.03	38.77	38.77	39.66	38.6	1.98M
April 08, 2026	37.92	39.4	39.4	39.89	37.67	3.31M
April 07, 2026	37.18	36.85	36.85	38.6	36.7	1.74M
April 03, 2026	37.59	36.84	36.84	37.78	36.81	945,071
April 02, 2026	38.13	37.21	37.21	38.45	37.01	1.42M
April 01, 2026	37.8	38.47	38.47	38.76	37.68	1.61M
March 31, 2026	38.34	37.17	37.17	38.34	37.11	1.45M
March 30, 2026	37.65	38.35	38.35	38.73	37.21	1.93M
March 27, 2026	37.49	38.22	38.22	38.43	37.11	1.35M
March 26, 2026	38.49	37.8	37.8	39.8	37.68	1.69M
March 25, 2026	38.31	38.45	38.45	39.1	38.11	1.81M
March 24, 2026	37.34	37.76	37.76	37.89	36.29	2.49M
March 23, 2026	37.97	36.31	36.31	38.39	36.07	3.52M
March 20, 2026	39.42	38.49	38.49	39.77	38.12	2.53M
March 19, 2026	40.08	39.06	39.06	40.08	38.75	2.09M
March 18, 2026	38.44	40.47	40.47	40.48	38.24	3.27M
March 17, 2026	40.24	38.25	38.25	40.44	38.2	3.42M
March 16, 2026	41.64	40	40	41.66	38.4	5.24M
March 13, 2026	41.75	41.37	41.37	42.3	41.12	2.23M
March 12, 2026	42.79	41.85	41.85	43	41.41	3.14M
March 11, 2026	44.32	42.8	42.8	44.59	42.55	3.71M
March 10, 2026	47.3	44.34	44.38	47.3	43.73	2.56M
March 09, 2026	44.6	43.73	43.73	46.35	41.73	5.68M
March 06, 2026	47.3	45.98	45.98	47.5	45.71	3.29M
March 05, 2026	46.8	47.42	47.42	48.87	46.03	4.96M