Wuxi Hodgen Technology Co., Ltd. (SHE:300279)
China · Delayed Price · Currency is CNY 5.73
+0.22 (3.99%)
Aug 25, 2026, 3:04 PM CST
Wuxi Hodgen Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 5.77 | 5.78 | 5.65 | 5.71 | 5.71 | -0.70% | 6,741,000 |
| Aug 13, 2026 | 5.86 | 5.91 | 5.75 | 5.75 | 5.75 | -1.88% | 8,767,400 |
| Aug 12, 2026 | 5.69 | 5.88 | 5.66 | 5.86 | 5.86 | 3.53% | 11,827,600 |
| Aug 11, 2026 | 5.73 | 5.73 | 5.59 | 5.66 | 5.66 | -1.22% | 9,646,700 |
| Aug 10, 2026 | 5.68 | 5.76 | 5.57 | 5.73 | 5.73 | 0.17% | 11,334,850 |
| Aug 7, 2026 | 5.70 | 5.76 | 5.50 | 5.72 | 5.72 | 1.60% | 20,557,900 |
| Aug 6, 2026 | 5.63 | 5.66 | 5.49 | 5.63 | 5.63 | 0.18% | 13,052,256 |
| Aug 5, 2026 | 5.51 | 5.66 | 5.51 | 5.62 | 5.62 | 1.26% | 16,511,250 |
| Aug 4, 2026 | 5.48 | 5.58 | 5.41 | 5.55 | 5.55 | 1.46% | 15,757,500 |
| Aug 3, 2026 | 5.27 | 5.48 | 5.26 | 5.47 | 5.47 | 3.60% | 9,795,900 |
| Jul 31, 2026 | 5.19 | 5.34 | 5.19 | 5.28 | 5.28 | 3.13% | 12,880,180 |
| Jul 30, 2026 | 5.24 | 5.34 | 5.10 | 5.12 | 5.12 | -3.21% | 12,564,800 |
| Jul 29, 2026 | 5.20 | 5.30 | 5.12 | 5.29 | 5.29 | 1.73% | 13,290,100 |
| Jul 28, 2026 | 5.05 | 5.28 | 5.05 | 5.20 | 5.20 | 1.56% | 13,593,680 |
| Jul 27, 2026 | 4.91 | 5.12 | 4.88 | 5.12 | 5.12 | 4.28% | 11,608,280 |
| Jul 24, 2026 | 4.98 | 5.06 | 4.91 | 4.91 | 4.91 | -2.00% | 9,822,500 |
| Jul 23, 2026 | 4.81 | 5.02 | 4.79 | 5.01 | 5.01 | 3.73% | 13,099,500 |
| Jul 22, 2026 | 4.92 | 4.99 | 4.80 | 4.83 | 4.83 | -2.42% | 11,975,200 |
| Jul 21, 2026 | 4.97 | 5.05 | 4.62 | 4.95 | 4.95 | -0.40% | 21,604,980 |
| Jul 20, 2026 | 5.18 | 5.31 | 4.84 | 4.97 | 4.97 | -2.74% | 16,808,900 |
| Jul 17, 2026 | 5.43 | 5.48 | 5.06 | 5.11 | 5.11 | -6.24% | 13,795,300 |
| Jul 16, 2026 | 5.35 | 5.60 | 5.32 | 5.45 | 5.45 | 0.37% | 12,840,800 |
| Jul 15, 2026 | 5.34 | 5.49 | 5.31 | 5.43 | 5.43 | 0.74% | 10,298,600 |
| Jul 14, 2026 | 5.32 | 5.41 | 5.14 | 5.39 | 5.39 | 2.08% | 11,277,200 |
| Jul 13, 2026 | 5.68 | 5.68 | 5.26 | 5.28 | 5.28 | -7.04% | 12,777,200 |
| Jul 10, 2026 | 5.59 | 5.77 | 5.50 | 5.68 | 5.68 | 1.43% | 13,216,300 |
| Jul 9, 2026 | 5.44 | 5.61 | 5.30 | 5.60 | 5.60 | 2.56% | 15,458,500 |
| Jul 8, 2026 | 5.63 | 5.65 | 5.39 | 5.46 | 5.46 | -2.67% | 13,751,600 |
| Jul 7, 2026 | 5.80 | 5.86 | 5.52 | 5.61 | 5.61 | -3.28% | 17,780,120 |
| Jul 6, 2026 | 6.13 | 6.13 | 5.75 | 5.80 | 5.80 | -5.38% | 15,875,500 |
| Jul 3, 2026 | 6.09 | 6.20 | 5.96 | 6.13 | 6.13 | 1.66% | 14,693,620 |
| Jul 2, 2026 | 6.00 | 6.19 | 5.95 | 6.03 | 6.03 | -0.82% | 13,483,080 |
| Jul 1, 2026 | 6.11 | 6.14 | 5.84 | 6.08 | 6.08 | 0.50% | 16,686,800 |
| Jun 30, 2026 | 5.73 | 6.09 | 5.70 | 6.05 | 6.05 | 4.85% | 16,409,600 |
| Jun 29, 2026 | 6.01 | 6.05 | 5.63 | 5.77 | 5.77 | -3.03% | 25,627,300 |
| Jun 26, 2026 | 6.54 | 6.54 | 5.87 | 5.95 | 5.95 | -9.85% | 30,929,236 |
| Jun 25, 2026 | 6.90 | 7.01 | 6.51 | 6.60 | 6.60 | -4.76% | 18,298,760 |
| Jun 24, 2026 | 7.15 | 7.16 | 6.79 | 6.93 | 6.93 | -3.21% | 17,733,900 |
| Jun 23, 2026 | 6.90 | 7.38 | 6.84 | 7.16 | 7.16 | 2.43% | 20,764,906 |
| Jun 22, 2026 | 6.95 | 7.06 | 6.67 | 6.99 | 6.99 | 0.58% | 17,380,360 |
| Jun 18, 2026 | 7.31 | 7.33 | 6.87 | 6.95 | 6.95 | -5.31% | 16,996,801 |
| Jun 17, 2026 | 7.23 | 7.53 | 7.20 | 7.34 | 7.34 | 0.41% | 15,040,600 |
| Jun 16, 2026 | 6.96 | 7.48 | 6.87 | 7.31 | 7.31 | 5.03% | 17,890,386 |