Shenzhen Hui Chuang Da Technology Co., Ltd. (300909.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥692.1 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,543.1, while ¥1000 invested 1 year ago would be worth ¥1,356.81. This corresponds to total returns of -30.79%, 54.31%, 35.68%, respectively, with annualized returns of -6.25%, 9.06%, 35.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300909.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 40.18 | 40.46 | 40.46 | 42.56 | 40.13 | 3.42M |
| July 30, 2026 | 41.39 | 38.39 | 38.39 | 41.39 | 38.02 | 3.25M |
| July 29, 2026 | 40.8 | 40.8 | 40.8 | 41.29 | 38.83 | 3.22M |
| July 28, 2026 | 42.33 | 40.95 | 40.95 | 42.84 | 40.55 | 2.06M |
| July 27, 2026 | 41.3 | 42.74 | 42.74 | 42.8 | 39.95 | 2.63M |
| July 24, 2026 | 41.3 | 40.86 | 40.86 | 42.1 | 40.22 | 2.39M |
| July 23, 2026 | 41.8 | 41.3 | 41.3 | 42.48 | 40.5 | 2.24M |
| July 22, 2026 | 43 | 41.75 | 41.75 | 44.38 | 41.5 | 3.56M |
| July 21, 2026 | 39.58 | 43.75 | 43.75 | 43.86 | 36.57 | 6.49M |
| July 20, 2026 | 44 | 39.76 | 39.76 | 44.88 | 38.5 | 6.31M |
| July 17, 2026 | 49.2 | 43.66 | 43.66 | 49.2 | 43.04 | 6.67M |
| July 16, 2026 | 48.01 | 48.8 | 48.8 | 52.2 | 47.38 | 5.36M |
| July 15, 2026 | 51 | 48.65 | 48.65 | 51.1 | 48.3 | 3.72M |
| July 14, 2026 | 50 | 50.58 | 50.58 | 50.58 | 47.31 | 5.75M |
| July 13, 2026 | 56 | 49.99 | 49.99 | 56.03 | 49.39 | 8.17M |
| July 10, 2026 | 56.01 | 56 | 56 | 58.49 | 55.5 | 5.22M |
| July 09, 2026 | 55.06 | 56.57 | 56.57 | 56.91 | 52.82 | 4.84M |
| July 08, 2026 | 55.72 | 54.51 | 54.51 | 55.72 | 52.88 | 4.39M |
| July 07, 2026 | 55.21 | 55.16 | 55.16 | 56.5 | 54.02 | 4.22M |
| July 06, 2026 | 54.82 | 56.04 | 56.04 | 58.16 | 54.6 | 6.06M |
| July 03, 2026 | 54 | 54.82 | 54.82 | 55.89 | 52.8 | 5.76M |
| July 02, 2026 | 56.5 | 53.58 | 53.58 | 58.5 | 53.12 | 7.78M |
| July 01, 2026 | 58.2 | 57.53 | 57.53 | 58.99 | 56.45 | 5.55M |
| June 30, 2026 | 57.49 | 58.22 | 58.22 | 59.07 | 56.41 | 6.55M |
| June 29, 2026 | 64.4 | 57.25 | 57.25 | 64.5 | 56 | 10.81M |
| June 26, 2026 | 66.19 | 63.84 | 63.84 | 66.66 | 61.83 | 9.88M |
| June 25, 2026 | 57.5 | 64.11 | 64.11 | 64.87 | 57 | 11.53M |
| June 24, 2026 | 54.12 | 56.76 | 56.76 | 57.1 | 53.5 | 6.11M |
| June 23, 2026 | 54.14 | 54.63 | 54.63 | 56.28 | 53.2 | 6.4M |
| June 22, 2026 | 53.91 | 54.14 | 54.14 | 55.25 | 50.65 | 7.56M |
| June 18, 2026 | 51.14 | 54.14 | 54.14 | 55.48 | 50.5 | 6.68M |
| June 17, 2026 | 50 | 51.14 | 51.14 | 51.84 | 50 | 4.6M |
| June 16, 2026 | 47.58 | 50.62 | 50.62 | 52.02 | 47.02 | 9.42M |
| June 15, 2026 | 46.86 | 47.58 | 47.58 | 48.16 | 46.25 | 4.53M |
| June 12, 2026 | 45.9 | 46.7 | 46.7 | 48.34 | 44.49 | 6.54M |
| June 11, 2026 | 43.65 | 45 | 45 | 45.19 | 43.01 | 3.68M |
| June 10, 2026 | 44.45 | 44.37 | 44.37 | 45.76 | 43.5 | 3.97M |
| June 09, 2026 | 45.71 | 45.47 | 45.47 | 46.78 | 44.55 | 4.84M |
| June 08, 2026 | 45 | 45.25 | 45.25 | 47.99 | 44.15 | 6.97M |
| June 05, 2026 | 45 | 46.06 | 46.06 | 46.99 | 43.9 | 4.33M |
| June 04, 2026 | 45.88 | 45.52 | 45.52 | 47.1 | 45.12 | 3.82M |
| June 03, 2026 | 47.29 | 46.44 | 46.44 | 48.36 | 45.54 | 4.87M |
| 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 |
AD
