Skip to main content
Wuxi Hodgen Technology Co., Ltd. (SHE:300279)
China flag China · Delayed Price · Currency is CNY
10.79
+0.51 (4.96%)
Mar 11, 2026, 9:25 AM CST

Wuxi Hodgen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202610.4910.9110.4010.7910.794.96%31,203,160
Mar 9, 202610.1110.429.5210.2810.28-0.39%40,097,600
Mar 6, 202610.1310.4910.0110.3210.321.88%23,477,930
Mar 5, 202610.5610.5610.0210.1310.13-1.65%31,167,700
Mar 4, 20269.9510.559.9010.3010.302.69%36,437,420
Mar 3, 202610.2910.6810.0110.0310.03-3.09%45,783,300
Mar 2, 20269.9810.989.8910.3510.351.87%57,084,140
Feb 27, 20269.8310.219.6510.1610.163.36%39,534,380
Feb 26, 20269.289.989.259.839.835.81%55,952,660
Feb 25, 20269.149.359.089.299.291.86%20,154,321
Feb 24, 20269.179.209.059.129.120.44%20,519,000
Feb 13, 20269.189.379.069.089.08-1.09%16,208,500
Feb 12, 20269.099.439.049.189.180.77%26,197,500
Feb 11, 20269.179.359.039.119.11-1.30%18,822,454
Feb 10, 20269.339.459.179.239.23-2.53%30,504,500
Feb 9, 20268.969.548.939.479.476.29%51,391,120
Feb 6, 20268.989.108.778.918.91-2.84%30,578,180
Feb 5, 20269.029.318.769.179.17-0.33%45,874,210
Feb 4, 20268.749.218.689.209.205.26%55,209,580
Feb 3, 20268.748.768.588.748.741.04%18,386,720
Feb 2, 20268.548.908.518.658.650.35%27,118,980
Jan 30, 20268.548.708.438.628.620.23%18,805,880
Jan 29, 20268.718.898.568.608.60-2.27%29,696,500
Jan 28, 20268.668.998.608.808.801.62%39,756,430
Jan 27, 20268.658.748.408.668.66-0.35%27,693,880
Jan 26, 20268.979.008.538.698.69-2.14%40,053,180
Jan 23, 20268.808.958.698.888.880.91%44,781,719
Jan 22, 20269.059.138.678.808.80-1.46%44,207,090
Jan 21, 20269.199.228.838.938.93-4.39%67,849,220
Jan 20, 20269.529.909.229.349.34-2.81%116,115,700
Jan 19, 20268.319.618.279.619.6119.98%103,287,000
Jan 16, 20267.808.057.678.018.015.12%40,862,430
Jan 15, 20267.527.777.497.627.620.66%17,715,562
Jan 14, 20267.447.627.407.577.572.30%20,398,500
Jan 13, 20267.557.567.387.407.40-1.99%10,239,700
Jan 12, 20267.427.557.367.557.552.03%13,817,480
Jan 9, 20267.297.407.267.407.401.51%10,231,220
Jan 8, 20267.167.317.127.297.291.67%9,936,508
Jan 7, 20267.237.257.107.177.17-1.10%7,474,668
Jan 6, 20267.237.287.197.257.250.28%9,062,480
Jan 5, 20267.237.297.157.237.230.14%8,055,128
Dec 31, 20257.357.377.227.227.22-1.77%9,562,140
Dec 30, 20257.127.537.097.357.352.65%19,673,410
Dec 29, 20257.117.187.067.167.160.70%6,598,563
Dec 26, 20257.237.237.087.117.11-1.39%6,903,983
Dec 25, 20257.147.307.097.217.211.84%10,023,710
Dec 24, 20256.907.106.907.087.082.91%8,768,400
Dec 23, 20256.907.006.866.886.88-1.01%5,268,400
Dec 22, 20256.957.026.926.956.95-5,397,100
Dec 19, 20256.827.056.806.956.951.76%6,739,800
Dec 18, 20256.676.906.646.836.831.94%8,042,920
Dec 17, 20256.706.746.536.706.700.15%8,363,097
Dec 16, 20256.776.816.636.696.69-1.91%7,022,960
Dec 15, 20256.856.906.716.826.82-0.29%6,809,000
Dec 12, 20256.947.006.826.846.84-1.16%7,464,500
Dec 11, 20257.107.136.926.926.92-2.67%8,657,000
Dec 10, 20257.217.267.087.117.11-1.66%6,247,428
Dec 9, 20257.287.357.217.237.23-0.82%7,178,261
Dec 8, 20257.247.337.237.297.290.83%6,117,780
Dec 5, 20257.147.237.067.237.230.98%5,510,800
Dec 4, 20257.267.287.087.167.16-0.69%5,730,300
Dec 3, 20257.307.337.177.217.21-1.37%6,289,427
Dec 2, 20257.367.377.287.317.31-0.95%5,774,456
Dec 1, 20257.327.447.237.387.381.23%7,471,603
Nov 28, 20257.207.297.147.297.291.39%5,205,360
Nov 27, 20257.177.267.147.197.190.56%5,095,300
Nov 26, 20257.217.297.137.157.15-1.11%5,971,100
Nov 25, 20257.107.347.087.237.232.26%8,264,700
Nov 24, 20256.997.136.957.077.072.02%7,580,640
Nov 21, 20257.217.326.916.936.93-4.81%10,702,660
Nov 20, 20257.387.427.267.287.28-0.95%8,407,760
Nov 19, 20257.557.587.307.357.35-2.52%10,105,140
Nov 18, 20257.667.677.517.547.54-1.05%8,000,656
Nov 17, 20257.607.647.537.627.620.66%6,678,901
Nov 14, 20257.507.647.487.577.570.26%8,721,700
Nov 13, 20257.437.557.377.557.551.62%8,294,501
Nov 12, 20257.507.517.337.437.43-0.93%7,797,500
Nov 11, 20257.517.577.487.507.50-0.13%6,615,900
Nov 10, 20257.517.547.487.517.51-0.13%6,346,500
Nov 7, 20257.557.597.477.527.52-1.05%7,146,525
Nov 6, 20257.587.627.537.607.60-6,810,600
Nov 5, 20257.517.637.477.607.600.40%7,312,940
Nov 4, 20257.637.667.507.577.57-1.17%7,006,400
Nov 3, 20257.507.667.457.667.662.13%9,348,012
Oct 31, 20257.407.577.387.507.500.94%8,090,500
Oct 30, 20257.577.577.427.437.43-1.85%7,612,260
Oct 29, 20257.657.667.517.577.57-0.79%8,275,472
Oct 28, 20257.567.667.477.637.630.93%8,044,300
Oct 27, 20257.587.657.437.567.561.07%9,421,100
Oct 24, 20257.397.527.397.487.481.08%8,413,900
Oct 23, 20257.367.407.267.407.400.68%5,403,900
Oct 22, 20257.367.457.297.357.35-0.14%5,966,812
Oct 21, 20257.197.377.197.367.362.22%7,895,412
Oct 20, 20257.157.257.147.207.202.42%7,015,700
Oct 17, 20257.217.277.007.037.03-2.90%7,719,000
Oct 16, 20257.367.367.217.247.24-1.63%5,999,960
Oct 15, 20257.247.377.167.367.362.65%7,905,800
Oct 14, 20257.427.487.177.177.17-3.24%10,325,900
Oct 13, 20257.057.416.927.417.41-1.46%13,743,340
Oct 10, 20257.687.697.527.527.52-2.21%11,352,050