Wuxi Hodgen Technology Co., Ltd. (SHE:300279)
China · Delayed Price · Currency is CNY 8.18
+0.55 (7.21%)
May 13, 2026, 3:04 PM CST
Wuxi Hodgen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 7.75 | 8.17 | 7.60 | 8.14 | - | 6.68% | 13,477,040 |
| 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% | 10,930,900 |
| 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 |
| 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 |