Wuxi Hodgen Technology Co., Ltd. (SHE:300279)
China · Delayed Price · Currency is CNY 4.900
+0.100 (2.08%)
Nov 2, 2026, 3:04 PM CST
Wuxi Hodgen Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.80 | 4.95 | 4.66 | 4.90 | 4.90 | 2.08% | 11,969,931 |
| Oct 30, 2026 | 4.90 | 5.08 | 4.78 | 4.80 | 4.80 | -3.81% | 12,087,180 |
| Oct 29, 2026 | 5.11 | 5.14 | 4.98 | 4.99 | 4.99 | -2.92% | 7,009,200 |
| Oct 28, 2026 | 5.06 | 5.21 | 5.04 | 5.14 | 5.14 | 2.19% | 7,869,800 |
| Oct 27, 2026 | 5.27 | 5.29 | 5.03 | 5.03 | 5.03 | -3.82% | 7,893,400 |
| Oct 26, 2026 | 5.29 | 5.36 | 5.19 | 5.23 | 5.23 | -2.43% | 8,083,900 |
| Oct 23, 2026 | 5.12 | 5.36 | 4.88 | 5.36 | 5.36 | 2.68% | 14,728,884 |
| Oct 22, 2026 | 5.29 | 5.38 | 5.20 | 5.22 | 5.22 | -1.88% | 7,885,491 |
| Oct 21, 2026 | 5.35 | 5.42 | 5.27 | 5.32 | 5.32 | -0.93% | 8,249,680 |
| Oct 20, 2026 | 5.16 | 5.40 | 5.16 | 5.37 | 5.37 | 4.07% | 10,333,410 |
| Oct 19, 2026 | 5.28 | 5.28 | 5.01 | 5.16 | 5.16 | -1.53% | 10,570,726 |
| Oct 16, 2026 | 5.24 | 5.39 | 5.20 | 5.24 | 5.24 | 1.55% | 12,122,346 |
| Oct 15, 2026 | 5.26 | 5.29 | 5.11 | 5.16 | 5.16 | -3.55% | 11,460,500 |
| Oct 14, 2026 | 5.58 | 5.58 | 5.34 | 5.35 | 5.35 | -4.29% | 11,525,080 |
| Oct 13, 2026 | 5.52 | 5.66 | 5.29 | 5.59 | 5.59 | 0.72% | 10,722,640 |
| Oct 12, 2026 | 5.63 | 5.75 | 5.52 | 5.55 | 5.55 | -2.29% | 8,317,000 |
| Oct 9, 2026 | 5.60 | 5.71 | 5.26 | 5.68 | 5.68 | 1.43% | 17,555,834 |
| Oct 8, 2026 | 5.83 | 5.90 | 5.53 | 5.60 | 5.60 | -3.95% | 13,552,400 |
| Sep 30, 2026 | 5.95 | 6.01 | 5.81 | 5.83 | 5.83 | -1.69% | 8,045,600 |
| Sep 29, 2026 | 5.99 | 6.02 | 5.91 | 5.93 | 5.93 | -0.34% | 7,473,334 |
| Sep 28, 2026 | 6.07 | 6.11 | 5.87 | 5.95 | 5.95 | -2.62% | 12,617,814 |
| Sep 24, 2026 | 5.95 | 6.19 | 5.91 | 6.11 | 6.11 | 2.69% | 18,866,000 |
| Sep 23, 2026 | 5.98 | 5.99 | 5.91 | 5.95 | 5.95 | -0.67% | 9,424,100 |
| Sep 22, 2026 | 6.09 | 6.11 | 5.96 | 5.99 | 5.99 | -1.32% | 14,472,606 |
| Sep 21, 2026 | 6.02 | 6.14 | 5.97 | 6.07 | 6.07 | 1.00% | 17,240,100 |
| Sep 18, 2026 | 5.85 | 6.07 | 5.84 | 6.01 | 6.01 | 2.91% | 23,978,281 |
| Sep 17, 2026 | 5.92 | 5.98 | 5.72 | 5.84 | 5.84 | -1.85% | 24,820,800 |
| Sep 16, 2026 | 5.86 | 6.06 | 5.65 | 5.95 | 5.95 | 1.36% | 38,511,800 |
| Sep 15, 2026 | 5.57 | 5.91 | 5.57 | 5.87 | 5.87 | 4.82% | 36,736,770 |
| Sep 14, 2026 | 5.59 | 5.69 | 5.49 | 5.60 | 5.60 | 0.72% | 8,180,800 |
| Sep 11, 2026 | 5.62 | 5.65 | 5.47 | 5.56 | 5.56 | -1.94% | 8,400,100 |
| Sep 10, 2026 | 5.71 | 5.72 | 5.62 | 5.67 | 5.67 | -1.05% | 6,387,300 |
| Sep 9, 2026 | 5.84 | 5.88 | 5.71 | 5.73 | 5.73 | -1.72% | 6,533,200 |
| Sep 8, 2026 | 5.78 | 5.87 | 5.76 | 5.83 | 5.83 | 0.52% | 8,745,800 |
| Sep 7, 2026 | 5.83 | 5.86 | 5.78 | 5.80 | 5.80 | -0.17% | 7,840,200 |
| Sep 4, 2026 | 5.85 | 5.93 | 5.75 | 5.81 | 5.81 | 0.35% | 9,399,000 |
| Sep 3, 2026 | 5.95 | 6.06 | 5.75 | 5.79 | 5.79 | -2.36% | 10,157,100 |
| Sep 2, 2026 | 6.00 | 6.00 | 5.87 | 5.93 | 5.93 | -1.17% | 9,848,300 |
| Sep 1, 2026 | 5.85 | 6.02 | 5.79 | 6.00 | 6.00 | 3.09% | 12,531,548 |
| Aug 31, 2026 | 5.72 | 5.84 | 5.66 | 5.82 | 5.82 | 1.22% | 11,205,700 |
| Aug 28, 2026 | 5.71 | 5.79 | 5.67 | 5.75 | 5.75 | 0.70% | 8,038,000 |
| Aug 27, 2026 | 5.73 | 5.75 | 5.67 | 5.71 | 5.71 | -0.35% | 6,003,900 |
| Aug 26, 2026 | 5.75 | 5.76 | 5.61 | 5.73 | 5.73 | - | 8,061,750 |
| Aug 25, 2026 | 5.52 | 5.75 | 5.45 | 5.73 | 5.73 | 3.99% | 10,813,200 |
| Aug 24, 2026 | 5.66 | 5.66 | 5.44 | 5.51 | 5.51 | -1.96% | 6,924,459 |
| Aug 21, 2026 | 5.65 | 5.65 | 5.45 | 5.62 | 5.62 | - | 6,574,600 |
| Aug 20, 2026 | 5.55 | 5.68 | 5.50 | 5.62 | 5.62 | 3.12% | 10,516,800 |
| Aug 19, 2026 | 5.75 | 5.75 | 5.45 | 5.45 | 5.45 | -5.22% | 9,043,100 |
| Aug 18, 2026 | 5.84 | 5.84 | 5.65 | 5.75 | 5.75 | -1.54% | 8,650,400 |
| Aug 17, 2026 | 5.77 | 5.85 | 5.66 | 5.84 | 5.84 | 2.28% | 9,025,100 |