Wuxi Hodgen Technology Co., Ltd. (SHE:300279)
China · Delayed Price · Currency is CNY 9.70
+0.08 (0.83%)
At close: Mar 27, 2026
Wuxi Hodgen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.54 | 9.90 | 9.45 | 9.70 | 9.70 | 0.83% | 16,121,380 |
| Mar 26, 2026 | 9.94 | 10.14 | 9.54 | 9.62 | 9.62 | -3.80% | 17,498,400 |
| Mar 25, 2026 | 10.03 | 10.28 | 9.92 | 10.00 | 10.00 | - | 20,803,600 |
| Mar 24, 2026 | 9.69 | 10.11 | 9.60 | 10.00 | 10.00 | 6.27% | 35,497,300 |
| Mar 23, 2026 | 10.18 | 10.21 | 9.30 | 9.41 | 9.41 | -9.43% | 36,293,440 |
| Mar 20, 2026 | 10.90 | 11.20 | 10.35 | 10.39 | 10.39 | -3.71% | 30,771,880 |
| Mar 19, 2026 | 11.19 | 11.60 | 10.71 | 10.79 | 10.79 | -4.00% | 31,170,900 |
| Mar 18, 2026 | 11.24 | 11.41 | 10.95 | 11.24 | 11.24 | 1.08% | 27,615,000 |
| Mar 17, 2026 | 11.30 | 11.56 | 11.01 | 11.12 | 11.12 | -0.89% | 39,870,800 |
| Mar 16, 2026 | 10.53 | 11.59 | 10.53 | 11.22 | 11.22 | 9.04% | 53,857,150 |
| Mar 13, 2026 | 10.57 | 10.72 | 10.25 | 10.29 | 10.29 | -3.47% | 20,399,920 |
| Mar 12, 2026 | 10.73 | 11.04 | 10.60 | 10.66 | 10.66 | -2.02% | 20,746,400 |
| Mar 11, 2026 | 10.80 | 11.21 | 10.66 | 10.88 | 10.88 | 0.83% | 39,627,350 |
| Mar 10, 2026 | 10.49 | 10.91 | 10.40 | 10.79 | 10.79 | 4.96% | 31,203,160 |
| Mar 9, 2026 | 10.11 | 10.42 | 9.52 | 10.28 | 10.28 | -0.39% | 40,097,600 |
| Mar 6, 2026 | 10.13 | 10.49 | 10.01 | 10.32 | 10.32 | 1.88% | 23,477,930 |
| Mar 5, 2026 | 10.56 | 10.56 | 10.02 | 10.13 | 10.13 | -1.65% | 31,167,700 |
| Mar 4, 2026 | 9.95 | 10.55 | 9.90 | 10.30 | 10.30 | 2.69% | 36,437,420 |
| Mar 3, 2026 | 10.29 | 10.68 | 10.01 | 10.03 | 10.03 | -3.09% | 45,783,300 |
| Mar 2, 2026 | 9.98 | 10.98 | 9.89 | 10.35 | 10.35 | 1.87% | 57,084,140 |
| Feb 27, 2026 | 9.83 | 10.21 | 9.65 | 10.16 | 10.16 | 3.36% | 39,534,380 |
| Feb 26, 2026 | 9.28 | 9.98 | 9.25 | 9.83 | 9.83 | 5.81% | 55,952,660 |
| Feb 25, 2026 | 9.14 | 9.35 | 9.08 | 9.29 | 9.29 | 1.86% | 20,154,321 |
| Feb 24, 2026 | 9.17 | 9.20 | 9.05 | 9.12 | 9.12 | 0.44% | 20,519,000 |
| Feb 13, 2026 | 9.18 | 9.37 | 9.06 | 9.08 | 9.08 | -1.09% | 16,208,500 |
| Feb 12, 2026 | 9.09 | 9.43 | 9.04 | 9.18 | 9.18 | 0.77% | 26,197,500 |
| Feb 11, 2026 | 9.17 | 9.35 | 9.03 | 9.11 | 9.11 | -1.30% | 18,822,454 |
| Feb 10, 2026 | 9.33 | 9.45 | 9.17 | 9.23 | 9.23 | -2.53% | 30,504,500 |
| Feb 9, 2026 | 8.96 | 9.54 | 8.93 | 9.47 | 9.47 | 6.29% | 51,391,120 |
| Feb 6, 2026 | 8.98 | 9.10 | 8.77 | 8.91 | 8.91 | -2.84% | 30,578,180 |
| Feb 5, 2026 | 9.02 | 9.31 | 8.76 | 9.17 | 9.17 | -0.33% | 45,874,210 |
| Feb 4, 2026 | 8.74 | 9.21 | 8.68 | 9.20 | 9.20 | 5.26% | 55,209,580 |
| Feb 3, 2026 | 8.74 | 8.76 | 8.58 | 8.74 | 8.74 | 1.04% | 18,386,720 |
| Feb 2, 2026 | 8.54 | 8.90 | 8.51 | 8.65 | 8.65 | 0.35% | 27,118,980 |
| Jan 30, 2026 | 8.54 | 8.70 | 8.43 | 8.62 | 8.62 | 0.23% | 18,805,880 |
| Jan 29, 2026 | 8.71 | 8.89 | 8.56 | 8.60 | 8.60 | -2.27% | 29,696,500 |
| Jan 28, 2026 | 8.66 | 8.99 | 8.60 | 8.80 | 8.80 | 1.62% | 39,756,430 |
| Jan 27, 2026 | 8.65 | 8.74 | 8.40 | 8.66 | 8.66 | -0.35% | 27,693,880 |
| Jan 26, 2026 | 8.97 | 9.00 | 8.53 | 8.69 | 8.69 | -2.14% | 40,053,180 |
| 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 |