Wuxi Hodgen Technology Co., Ltd. (SHE:300279)
China · Delayed Price · Currency is CNY 8.88
+0.08 (0.91%)
Jan 23, 2026, 3:09 PM CST
Wuxi Hodgen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.80 | 8.95 | 8.69 | 8.88 | 8.88 | 0.91% | 44,781,719 |
| Jan 22, 2026 | 9.05 | 9.13 | 8.67 | 8.80 | 8.80 | -1.46% | 44,207,090 |
| Jan 21, 2026 | 9.19 | 9.22 | 8.83 | 8.93 | 8.93 | -4.39% | 67,849,220 |
| Jan 20, 2026 | 9.52 | 9.90 | 9.22 | 9.34 | 9.34 | -2.81% | 116,115,700 |
| Jan 19, 2026 | 8.31 | 9.61 | 8.27 | 9.61 | 9.61 | 19.98% | 103,287,000 |
| Jan 16, 2026 | 7.80 | 8.05 | 7.67 | 8.01 | 8.01 | 5.12% | 40,862,430 |
| Jan 15, 2026 | 7.52 | 7.77 | 7.49 | 7.62 | 7.62 | 0.66% | 17,715,562 |
| Jan 14, 2026 | 7.44 | 7.62 | 7.40 | 7.57 | 7.57 | 2.30% | 20,398,500 |
| Jan 13, 2026 | 7.55 | 7.56 | 7.38 | 7.40 | 7.40 | -1.99% | 10,239,700 |
| Jan 12, 2026 | 7.42 | 7.55 | 7.36 | 7.55 | 7.55 | 2.03% | 13,817,480 |
| Jan 9, 2026 | 7.29 | 7.40 | 7.26 | 7.40 | 7.40 | 1.51% | 10,231,220 |
| Jan 8, 2026 | 7.16 | 7.31 | 7.12 | 7.29 | 7.29 | 1.67% | 9,936,508 |
| Jan 7, 2026 | 7.23 | 7.25 | 7.10 | 7.17 | 7.17 | -1.10% | 7,474,668 |
| Jan 6, 2026 | 7.23 | 7.28 | 7.19 | 7.25 | 7.25 | 0.28% | 9,062,480 |
| Jan 5, 2026 | 7.23 | 7.29 | 7.15 | 7.23 | 7.23 | 0.14% | 8,055,128 |
| Dec 31, 2025 | 7.35 | 7.37 | 7.22 | 7.22 | 7.22 | -1.77% | 9,562,140 |
| Dec 30, 2025 | 7.12 | 7.53 | 7.09 | 7.35 | 7.35 | 2.65% | 19,673,410 |
| Dec 29, 2025 | 7.11 | 7.18 | 7.06 | 7.16 | 7.16 | 0.70% | 6,598,563 |
| Dec 26, 2025 | 7.23 | 7.23 | 7.08 | 7.11 | 7.11 | -1.39% | 6,903,983 |
| Dec 25, 2025 | 7.14 | 7.30 | 7.09 | 7.21 | 7.21 | 1.84% | 10,023,710 |
| Dec 24, 2025 | 6.90 | 7.10 | 6.90 | 7.08 | 7.08 | 2.91% | 8,768,400 |
| Dec 23, 2025 | 6.90 | 7.00 | 6.86 | 6.88 | 6.88 | -1.01% | 5,268,400 |
| Dec 22, 2025 | 6.95 | 7.02 | 6.92 | 6.95 | 6.95 | - | 5,397,100 |
| Dec 19, 2025 | 6.82 | 7.05 | 6.80 | 6.95 | 6.95 | 1.76% | 6,739,800 |
| Dec 18, 2025 | 6.67 | 6.90 | 6.64 | 6.83 | 6.83 | 1.94% | 8,042,920 |
| Dec 17, 2025 | 6.70 | 6.74 | 6.53 | 6.70 | 6.70 | 0.15% | 8,363,097 |
| Dec 16, 2025 | 6.77 | 6.81 | 6.63 | 6.69 | 6.69 | -1.91% | 7,022,960 |
| Dec 15, 2025 | 6.85 | 6.90 | 6.71 | 6.82 | 6.82 | -0.29% | 6,809,000 |
| Dec 12, 2025 | 6.94 | 7.00 | 6.82 | 6.84 | 6.84 | -1.16% | 7,464,500 |
| Dec 11, 2025 | 7.10 | 7.13 | 6.92 | 6.92 | 6.92 | -2.67% | 8,657,000 |
| Dec 10, 2025 | 7.21 | 7.26 | 7.08 | 7.11 | 7.11 | -1.66% | 6,247,428 |
| Dec 9, 2025 | 7.28 | 7.35 | 7.21 | 7.23 | 7.23 | -0.82% | 7,178,261 |
| Dec 8, 2025 | 7.24 | 7.33 | 7.23 | 7.29 | 7.29 | 0.83% | 6,117,780 |
| Dec 5, 2025 | 7.14 | 7.23 | 7.06 | 7.23 | 7.23 | 0.98% | 5,510,800 |
| Dec 4, 2025 | 7.26 | 7.28 | 7.08 | 7.16 | 7.16 | -0.69% | 5,730,300 |
| Dec 3, 2025 | 7.30 | 7.33 | 7.17 | 7.21 | 7.21 | -1.37% | 6,289,427 |
| Dec 2, 2025 | 7.36 | 7.37 | 7.28 | 7.31 | 7.31 | -0.95% | 5,774,456 |
| Dec 1, 2025 | 7.32 | 7.44 | 7.23 | 7.38 | 7.38 | 1.23% | 7,471,603 |
| Nov 28, 2025 | 7.20 | 7.29 | 7.14 | 7.29 | 7.29 | 1.39% | 5,205,360 |
| Nov 27, 2025 | 7.17 | 7.26 | 7.14 | 7.19 | 7.19 | 0.56% | 5,095,300 |
| Nov 26, 2025 | 7.21 | 7.29 | 7.13 | 7.15 | 7.15 | -1.11% | 5,971,100 |
| Nov 25, 2025 | 7.10 | 7.34 | 7.08 | 7.23 | 7.23 | 2.26% | 8,264,700 |
| Nov 24, 2025 | 6.99 | 7.13 | 6.95 | 7.07 | 7.07 | 2.02% | 7,580,640 |
| Nov 21, 2025 | 7.21 | 7.32 | 6.91 | 6.93 | 6.93 | -4.81% | 10,702,660 |
| Nov 20, 2025 | 7.38 | 7.42 | 7.26 | 7.28 | 7.28 | -0.95% | 8,407,760 |
| Nov 19, 2025 | 7.55 | 7.58 | 7.30 | 7.35 | 7.35 | -2.52% | 10,105,140 |
| Nov 18, 2025 | 7.66 | 7.67 | 7.51 | 7.54 | 7.54 | -1.05% | 8,000,656 |
| Nov 17, 2025 | 7.60 | 7.64 | 7.53 | 7.62 | 7.62 | 0.66% | 6,678,901 |
| Nov 14, 2025 | 7.50 | 7.64 | 7.48 | 7.57 | 7.57 | 0.26% | 8,721,700 |
| Nov 13, 2025 | 7.43 | 7.55 | 7.37 | 7.55 | 7.55 | 1.62% | 8,294,501 |