Wuxi Hodgen Technology Co., Ltd. (SHE:300279)
China · Delayed Price · Currency is CNY 7.03
-0.14 (-1.95%)
Jun 2, 2026, 3:04 PM CST
Wuxi Hodgen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.42 | 7.42 | 7.08 | 7.08 | - | -1.26% | 1,478,700 |
| Jun 1, 2026 | 7.03 | 7.26 | 6.99 | 7.17 | 7.17 | 1.99% | 9,841,200 |
| May 29, 2026 | 7.42 | 7.42 | 7.00 | 7.03 | 7.03 | -4.48% | 14,605,900 |
| May 28, 2026 | 7.33 | 7.45 | 7.22 | 7.36 | 7.36 | 0.14% | 11,761,580 |
| May 27, 2026 | 7.29 | 7.54 | 7.21 | 7.35 | 7.35 | 0.55% | 15,234,000 |
| May 26, 2026 | 7.58 | 7.58 | 7.18 | 7.31 | 7.31 | -3.43% | 14,955,100 |
| May 25, 2026 | 7.69 | 7.75 | 7.43 | 7.57 | 7.57 | -1.56% | 15,058,400 |
| May 22, 2026 | 7.56 | 7.75 | 7.45 | 7.69 | 7.69 | 2.95% | 13,984,350 |
| May 21, 2026 | 7.83 | 8.18 | 7.43 | 7.47 | 7.47 | -3.86% | 21,886,650 |
| May 20, 2026 | 7.94 | 7.96 | 7.70 | 7.77 | 7.77 | -3.12% | 13,577,510 |
| May 19, 2026 | 7.91 | 8.02 | 7.81 | 8.02 | 8.02 | 0.75% | 17,488,600 |
| May 18, 2026 | 7.63 | 8.04 | 7.60 | 7.96 | 7.96 | 3.78% | 21,163,540 |
| May 15, 2026 | 7.78 | 7.85 | 7.60 | 7.67 | 7.67 | -1.92% | 19,852,100 |
| May 14, 2026 | 8.26 | 8.26 | 7.82 | 7.82 | 7.82 | -4.40% | 32,510,880 |
| May 13, 2026 | 7.60 | 8.59 | 7.60 | 8.18 | 8.18 | 7.21% | 57,888,500 |
| May 12, 2026 | 7.89 | 7.89 | 7.56 | 7.63 | 7.63 | -3.30% | 17,965,890 |
| May 11, 2026 | 8.05 | 8.07 | 7.83 | 7.89 | 7.89 | -0.75% | 16,336,480 |
| May 8, 2026 | 7.75 | 7.98 | 7.63 | 7.95 | 7.95 | 2.19% | 17,210,620 |
| May 7, 2026 | 7.98 | 8.01 | 7.73 | 7.78 | 7.78 | -2.26% | 30,483,180 |
| May 6, 2026 | 7.93 | 8.00 | 7.86 | 7.96 | 7.96 | 1.14% | 14,599,800 |
| Apr 30, 2026 | 7.84 | 8.01 | 7.73 | 7.87 | 7.87 | -0.13% | 16,157,860 |
| Apr 29, 2026 | 8.18 | 8.31 | 7.80 | 7.88 | 7.88 | -3.43% | 26,380,160 |
| Apr 28, 2026 | 8.25 | 8.27 | 8.01 | 8.16 | 8.16 | -0.85% | 12,940,400 |
| Apr 27, 2026 | 8.10 | 8.28 | 7.78 | 8.23 | 8.23 | -0.60% | 20,092,650 |
| Apr 24, 2026 | 8.25 | 8.35 | 8.05 | 8.28 | 8.28 | -0.48% | 15,007,800 |
| Apr 23, 2026 | 8.89 | 8.90 | 8.27 | 8.32 | 8.32 | -6.83% | 32,478,320 |
| Apr 22, 2026 | 8.72 | 9.06 | 8.66 | 8.93 | 8.93 | 2.29% | 23,609,100 |
| Apr 21, 2026 | 8.66 | 8.86 | 8.54 | 8.73 | 8.73 | 0.58% | 12,139,700 |
| Apr 20, 2026 | 8.64 | 8.78 | 8.61 | 8.68 | 8.68 | 0.46% | 15,130,130 |
| Apr 17, 2026 | 8.63 | 8.69 | 8.51 | 8.64 | 8.64 | -1.14% | 15,238,920 |
| Apr 16, 2026 | 8.59 | 8.81 | 8.32 | 8.74 | 8.74 | 2.82% | 20,325,700 |
| Apr 15, 2026 | 8.61 | 8.85 | 8.46 | 8.50 | 8.50 | -0.58% | 17,373,980 |
| Apr 14, 2026 | 8.59 | 8.64 | 8.40 | 8.55 | 8.55 | 0.35% | 12,497,460 |
| Apr 13, 2026 | 8.52 | 8.64 | 8.46 | 8.52 | 8.52 | -0.58% | 10,927,500 |
| Apr 10, 2026 | 8.54 | 8.79 | 8.52 | 8.57 | 8.57 | 1.18% | 14,243,680 |
| Apr 9, 2026 | 8.72 | 8.72 | 8.37 | 8.47 | 8.47 | -3.86% | 17,268,200 |
| Apr 8, 2026 | 8.51 | 8.81 | 8.51 | 8.81 | 8.81 | 6.27% | 18,707,360 |
| Apr 7, 2026 | 8.47 | 8.48 | 8.20 | 8.29 | 8.29 | -1.43% | 14,729,120 |
| Apr 3, 2026 | 8.73 | 8.82 | 8.39 | 8.41 | 8.41 | -3.22% | 14,912,400 |
| Apr 2, 2026 | 8.98 | 9.05 | 8.59 | 8.69 | 8.69 | -3.77% | 18,759,780 |
| Apr 1, 2026 | 9.31 | 9.50 | 8.84 | 9.03 | 9.03 | -1.20% | 23,247,860 |
| Mar 31, 2026 | 9.59 | 9.65 | 9.12 | 9.14 | 9.14 | -4.69% | 19,789,460 |
| Mar 30, 2026 | 9.52 | 9.96 | 9.51 | 9.59 | 9.59 | -1.13% | 22,632,700 |
| 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 |