Wuxi Hodgen Technology Co., Ltd. Class A 300279
SZSE · China · Electronic Technology
CNY 5.83-0.10 (-1.69%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.83 | -1.69% | CNY 5.95 | CNY 6.01 | CNY 5.81 | 8.05M |
| 2026-09-29 | CNY 5.93 | -0.34% | CNY 5.99 | CNY 6.02 | CNY 5.91 | 7.47M |
| 2026-09-28 | CNY 5.95 | -2.62% | CNY 6.07 | CNY 6.11 | CNY 5.87 | 12.62M |
| 2026-09-24 | CNY 6.11 | +2.69% | CNY 5.95 | CNY 6.19 | CNY 5.91 | 18.85M |
| 2026-09-23 | CNY 5.95 | -0.67% | CNY 5.98 | CNY 5.99 | CNY 5.91 | 9.42M |
| 2026-09-22 | CNY 5.99 | -1.32% | CNY 6.09 | CNY 6.11 | CNY 5.96 | 14.47M |
| 2026-09-21 | CNY 6.07 | +1.00% | CNY 6.02 | CNY 6.14 | CNY 5.97 | 17.24M |
| 2026-09-18 | CNY 6.01 | +2.91% | CNY 5.85 | CNY 6.07 | CNY 5.84 | 23.97M |
| 2026-09-17 | CNY 5.84 | -1.85% | CNY 5.92 | CNY 5.98 | CNY 5.72 | 24.81M |
| 2026-09-16 | CNY 5.95 | +1.36% | CNY 5.86 | CNY 6.06 | CNY 5.65 | 38.51M |
| 2026-09-15 | CNY 5.87 | +4.82% | CNY 5.57 | CNY 5.91 | CNY 5.57 | 36.74M |
| 2026-09-14 | CNY 5.60 | +0.72% | CNY 5.59 | CNY 5.69 | CNY 5.49 | 8.18M |
| 2026-09-11 | CNY 5.56 | -1.94% | CNY 5.62 | CNY 5.65 | CNY 5.47 | 8.40M |
| 2026-09-10 | CNY 5.67 | -1.05% | CNY 5.71 | CNY 5.72 | CNY 5.62 | 6.39M |
| 2026-09-09 | CNY 5.73 | -1.72% | CNY 5.84 | CNY 5.88 | CNY 5.71 | 6.53M |
| 2026-09-08 | CNY 5.83 | +0.52% | CNY 5.78 | CNY 5.87 | CNY 5.76 | 8.75M |
| 2026-09-07 | CNY 5.80 | -0.17% | CNY 5.83 | CNY 5.86 | CNY 5.78 | 7.84M |
| 2026-09-04 | CNY 5.81 | +0.35% | CNY 5.85 | CNY 5.93 | CNY 5.75 | 9.40M |
| 2026-09-03 | CNY 5.79 | -2.36% | CNY 5.95 | CNY 6.06 | CNY 5.75 | 10.16M |
| 2026-09-02 | CNY 5.93 | -1.17% | CNY 6.00 | CNY 6.00 | CNY 5.87 | 9.85M |
| 2026-09-01 | CNY 6.00 | +3.09% | CNY 5.85 | CNY 6.02 | CNY 5.79 | 12.53M |
| 2026-08-31 | CNY 5.82 | +1.22% | CNY 5.72 | CNY 5.84 | CNY 5.66 | 11.21M |
| 2026-08-28 | CNY 5.75 | +0.70% | CNY 5.71 | CNY 5.79 | CNY 5.67 | 8.04M |
| 2026-08-27 | CNY 5.71 | -0.35% | CNY 5.73 | CNY 5.75 | CNY 5.67 | 6.00M |
| 2026-08-26 | CNY 5.73 | 0.00% | CNY 5.75 | CNY 5.76 | CNY 5.61 | 8.06M |
| 2026-08-25 | CNY 5.73 | +3.99% | CNY 5.52 | CNY 5.75 | CNY 5.45 | 10.81M |
| 2026-08-24 | CNY 5.51 | -1.96% | CNY 5.66 | CNY 5.66 | CNY 5.44 | 6.92M |
| 2026-08-21 | CNY 5.62 | 0.00% | CNY 5.65 | CNY 5.65 | CNY 5.45 | 6.57M |
| 2026-08-20 | CNY 5.62 | +3.12% | CNY 5.55 | CNY 5.68 | CNY 5.50 | 10.52M |
| 2026-08-19 | CNY 5.45 | -5.22% | CNY 5.75 | CNY 5.75 | CNY 5.45 | 9.04M |
| 2026-08-18 | CNY 5.75 | -1.54% | CNY 5.84 | CNY 5.84 | CNY 5.65 | 8.65M |
| 2026-08-17 | CNY 5.84 | +2.28% | CNY 5.77 | CNY 5.85 | CNY 5.66 | 9.03M |
| 2026-08-14 | CNY 5.71 | -0.70% | CNY 5.77 | CNY 5.78 | CNY 5.65 | 6.74M |
| 2026-08-13 | CNY 5.75 | -1.88% | CNY 5.86 | CNY 5.91 | CNY 5.75 | 8.77M |
| 2026-08-12 | CNY 5.86 | +3.53% | CNY 5.69 | CNY 5.88 | CNY 5.66 | 11.83M |
| 2026-08-11 | CNY 5.66 | -1.22% | CNY 5.73 | CNY 5.73 | CNY 5.59 | 9.65M |
| 2026-08-10 | CNY 5.73 | +0.17% | CNY 5.68 | CNY 5.76 | CNY 5.57 | 11.33M |
| 2026-08-07 | CNY 5.72 | +1.60% | CNY 5.70 | CNY 5.76 | CNY 5.50 | 20.56M |
| 2026-08-06 | CNY 5.63 | +0.18% | CNY 5.63 | CNY 5.66 | CNY 5.49 | 13.04M |
| 2026-08-05 | CNY 5.62 | +1.26% | CNY 5.51 | CNY 5.66 | CNY 5.51 | 16.51M |
| 2026-08-04 | CNY 5.55 | +1.46% | CNY 5.48 | CNY 5.58 | CNY 5.41 | 15.76M |
| 2026-08-03 | CNY 5.47 | +3.60% | CNY 5.27 | CNY 5.48 | CNY 5.26 | 9.80M |
| 2026-07-31 | CNY 5.28 | +3.13% | CNY 5.19 | CNY 5.34 | CNY 5.19 | 12.88M |
| 2026-07-30 | CNY 5.12 | -3.21% | CNY 5.24 | CNY 5.34 | CNY 5.10 | 12.56M |
| 2026-07-29 | CNY 5.29 | +1.73% | CNY 5.20 | CNY 5.30 | CNY 5.12 | 13.29M |
| 2026-07-28 | CNY 5.20 | +1.56% | CNY 5.05 | CNY 5.28 | CNY 5.05 | 13.59M |
| 2026-07-27 | CNY 5.12 | +4.28% | CNY 4.91 | CNY 5.12 | CNY 4.88 | 11.61M |
| 2026-07-24 | CNY 4.91 | -2.00% | CNY 4.98 | CNY 5.06 | CNY 4.91 | 9.82M |
| 2026-07-23 | CNY 5.01 | +3.73% | CNY 4.81 | CNY 5.02 | CNY 4.79 | 13.10M |
| 2026-07-22 | CNY 4.83 | -2.42% | CNY 4.92 | CNY 4.99 | CNY 4.80 | 11.98M |
| 2026-07-21 | CNY 4.95 | -0.40% | CNY 4.97 | CNY 5.05 | CNY 4.62 | 21.60M |
| 2026-07-20 | CNY 4.97 | -2.74% | CNY 5.18 | CNY 5.31 | CNY 4.84 | 16.81M |
| 2026-07-17 | CNY 5.11 | -6.24% | CNY 5.43 | CNY 5.48 | CNY 5.06 | 13.80M |
| 2026-07-16 | CNY 5.45 | +0.37% | CNY 5.35 | CNY 5.60 | CNY 5.32 | 12.84M |
| 2026-07-15 | CNY 5.43 | +0.74% | CNY 5.34 | CNY 5.49 | CNY 5.31 | 10.30M |
| 2026-07-14 | CNY 5.39 | +2.08% | CNY 5.32 | CNY 5.41 | CNY 5.14 | 11.28M |
| 2026-07-13 | CNY 5.28 | -7.04% | CNY 5.68 | CNY 5.68 | CNY 5.26 | 12.78M |
| 2026-07-10 | CNY 5.68 | +1.43% | CNY 5.59 | CNY 5.77 | CNY 5.50 | 13.20M |
| 2026-07-09 | CNY 5.60 | +2.56% | CNY 5.44 | CNY 5.61 | CNY 5.30 | 15.46M |
| 2026-07-08 | CNY 5.46 | -2.67% | CNY 5.63 | CNY 5.65 | CNY 5.39 | 13.75M |
| 2026-07-07 | CNY 5.61 | -3.28% | CNY 5.80 | CNY 5.86 | CNY 5.52 | 17.78M |
| 2026-07-06 | CNY 5.80 | -5.38% | CNY 6.13 | CNY 6.13 | CNY 5.75 | 15.87M |
| 2026-07-03 | CNY 6.13 | +1.66% | CNY 6.09 | CNY 6.20 | CNY 5.96 | 14.69M |
| 2026-07-02 | CNY 6.03 | -0.82% | CNY 6.00 | CNY 6.19 | CNY 5.95 | 13.48M |
| 2026-07-01 | CNY 6.08 | +0.50% | CNY 6.11 | CNY 6.14 | CNY 5.84 | 16.69M |
| 2026-06-30 | CNY 6.05 | +4.85% | CNY 5.73 | CNY 6.09 | CNY 5.70 | 16.41M |
| 2026-06-29 | CNY 5.77 | -3.03% | CNY 6.01 | CNY 6.05 | CNY 5.63 | 25.63M |
| 2026-06-26 | CNY 5.95 | -9.85% | CNY 6.54 | CNY 6.54 | CNY 5.87 | 30.93M |
| 2026-06-25 | CNY 6.60 | -4.76% | CNY 6.90 | CNY 7.01 | CNY 6.51 | 18.30M |
| 2026-06-24 | CNY 6.93 | -3.21% | CNY 7.15 | CNY 7.16 | CNY 6.79 | 17.73M |
| 2026-06-23 | CNY 7.16 | +2.43% | CNY 6.90 | CNY 7.38 | CNY 6.84 | 20.76M |
| 2026-06-22 | CNY 6.99 | +0.58% | CNY 6.95 | CNY 7.06 | CNY 6.67 | 17.38M |
| 2026-06-18 | CNY 6.95 | -5.31% | CNY 7.31 | CNY 7.33 | CNY 6.87 | 17.00M |
| 2026-06-17 | CNY 7.34 | +0.41% | CNY 7.23 | CNY 7.53 | CNY 7.20 | 15.04M |
| 2026-06-16 | CNY 7.31 | +5.03% | CNY 6.96 | CNY 7.48 | CNY 6.87 | 17.89M |
| 2026-06-15 | CNY 6.96 | +3.88% | CNY 6.72 | CNY 7.07 | CNY 6.72 | 17.17M |
| 2026-06-12 | CNY 6.70 | -2.62% | CNY 6.99 | CNY 7.05 | CNY 6.61 | 15.90M |
| 2026-06-11 | CNY 6.88 | -3.23% | CNY 7.06 | CNY 7.06 | CNY 6.69 | 14.90M |
| 2026-06-10 | CNY 7.11 | -5.07% | CNY 7.40 | CNY 7.43 | CNY 7.01 | 18.52M |
| 2026-06-09 | CNY 7.49 | +1.35% | CNY 7.65 | CNY 7.67 | CNY 7.36 | 17.14M |
| 2026-06-08 | CNY 7.39 | -4.40% | CNY 7.65 | CNY 7.96 | CNY 7.35 | 26.51M |
| 2026-06-05 | CNY 7.73 | +2.25% | CNY 7.57 | CNY 7.74 | CNY 7.22 | 32.94M |
| 2026-06-04 | CNY 7.56 | +5.59% | CNY 7.17 | CNY 7.74 | CNY 7.10 | 41.16M |
| 2026-06-03 | CNY 7.16 | +1.85% | CNY 7.04 | CNY 7.33 | CNY 7.00 | 13.22M |
| 2026-06-02 | CNY 7.03 | -1.95% | CNY 7.24 | CNY 7.25 | CNY 6.96 | 9.83M |
| 2026-06-01 | CNY 7.17 | +1.99% | CNY 7.03 | CNY 7.26 | CNY 6.99 | 9.84M |
| 2026-05-29 | CNY 7.03 | -4.48% | CNY 7.42 | CNY 7.42 | CNY 7.00 | 14.61M |
| 2026-05-28 | CNY 7.36 | +0.14% | CNY 7.33 | CNY 7.45 | CNY 7.22 | 11.76M |
| 2026-05-27 | CNY 7.35 | +0.55% | CNY 7.29 | CNY 7.54 | CNY 7.21 | 15.23M |
| 2026-05-26 | CNY 7.31 | -3.43% | CNY 7.58 | CNY 7.58 | CNY 7.18 | 14.96M |