Skip to main content
Wuxi Hodgen Technology Co., Ltd. (SHE:300279)
China flag China · Delayed Price · Currency is CNY
7.87
-0.01 (-0.13%)
Apr 30, 2026, 3:04 PM CST

Wuxi Hodgen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20268.258.257.737.91-0.38%3,951,300
Apr 29, 20268.188.317.807.887.88-3.43%26,380,160
Apr 28, 20268.258.278.018.168.16-0.85%12,940,400
Apr 27, 20268.108.287.788.238.23-0.60%20,092,650
Apr 24, 20268.258.358.058.288.28-0.48%15,007,800
Apr 23, 20268.898.908.278.328.32-6.83%32,478,320
Apr 22, 20268.729.068.668.938.932.29%23,609,100
Apr 21, 20268.668.868.548.738.730.58%12,139,700
Apr 20, 20268.648.788.618.688.680.46%15,130,130
Apr 17, 20268.638.698.518.648.64-1.14%15,238,920
Apr 16, 20268.598.818.328.748.742.82%20,325,700
Apr 15, 20268.618.858.468.508.50-0.58%17,373,980
Apr 14, 20268.598.648.408.558.550.35%12,497,460
Apr 13, 20268.528.648.468.528.52-0.58%10,930,900
Apr 10, 20268.548.798.528.578.571.18%14,243,680
Apr 9, 20268.728.728.378.478.47-3.86%17,268,200
Apr 8, 20268.518.818.518.818.816.27%18,707,360
Apr 7, 20268.478.488.208.298.29-1.43%14,729,120
Apr 3, 20268.738.828.398.418.41-3.22%14,912,400
Apr 2, 20268.989.058.598.698.69-3.77%18,759,780
Apr 1, 20269.319.508.849.039.03-1.20%23,247,860
Mar 31, 20269.599.659.129.149.14-4.69%19,789,460
Mar 30, 20269.529.969.519.599.59-1.13%22,632,700
Mar 27, 20269.549.909.459.709.700.83%16,121,380
Mar 26, 20269.9410.149.549.629.62-3.80%17,498,400
Mar 25, 202610.0310.289.9210.0010.00-20,803,600
Mar 24, 20269.6910.119.6010.0010.006.27%35,497,300
Mar 23, 202610.1810.219.309.419.41-9.43%36,293,440
Mar 20, 202610.9011.2010.3510.3910.39-3.71%30,771,880
Mar 19, 202611.1911.6010.7110.7910.79-4.00%31,170,900
Mar 18, 202611.2411.4110.9511.2411.241.08%27,615,000
Mar 17, 202611.3011.5611.0111.1211.12-0.89%39,870,800
Mar 16, 202610.5311.5910.5311.2211.229.04%53,857,150
Mar 13, 202610.5710.7210.2510.2910.29-3.47%20,399,920
Mar 12, 202610.7311.0410.6010.6610.66-2.02%20,746,400
Mar 11, 202610.8011.2110.6610.8810.880.83%39,627,350
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