Dongfang Electronics Co., Ltd. (000682.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000682.SZ Historical Return
If you invested ¥1000 in Dongfang Electronics Co., Ltd. (000682.SZ) 10 years ago, it would be worth ¥1,943.78 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,576.55, while ¥1000 invested 1 year ago would be worth ¥774.4. This corresponds to total returns of 94.38%, 57.65%, -22.56%, respectively, with annualized returns of 6.87%, 9.53%, -22.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000682.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.98 | 9.94 | 9.94 | 10.05 | 9.85 | 13.13M |
| November 10, 2026 | 10.16 | 10.04 | 10.04 | 10.27 | 10 | 20.3M |
| November 09, 2026 | 10.4 | 10.13 | 10.13 | 10.53 | 10.05 | 25.44M |
| November 06, 2026 | 9.84 | 10.25 | 10.25 | 10.5 | 9.79 | 23.7M |
| November 05, 2026 | 9.88 | 9.99 | 9.99 | 10.1 | 9.84 | 11.48M |
| November 04, 2026 | 9.56 | 9.9 | 9.9 | 10.01 | 9.54 | 20.31M |
| November 03, 2026 | 9.37 | 9.56 | 9.56 | 9.6 | 9.37 | 12.19M |
| November 02, 2026 | 9.3 | 9.39 | 9.39 | 9.56 | 9.22 | 15.1M |
| October 30, 2026 | 9.39 | 9.21 | 9.21 | 9.5 | 9.17 | 10.99M |
| October 29, 2026 | 9.7 | 9.49 | 9.49 | 9.72 | 9.47 | 10.77M |
| October 28, 2026 | 9.71 | 9.73 | 9.73 | 9.84 | 9.7 | 8.71M |
| October 27, 2026 | 9.85 | 9.71 | 9.71 | 9.97 | 9.71 | 9.71M |
| October 26, 2026 | 10.2 | 9.83 | 9.83 | 10.29 | 9.75 | 24.71M |
| October 23, 2026 | 10.48 | 10.59 | 10.59 | 10.62 | 10.21 | 11.97M |
| October 22, 2026 | 10.57 | 10.48 | 10.48 | 10.62 | 10.48 | 7.59M |
| October 21, 2026 | 10.63 | 10.55 | 10.55 | 10.74 | 10.54 | 6.47M |
| October 20, 2026 | 10.52 | 10.6 | 10.6 | 10.65 | 10.47 | 9.18M |
| October 19, 2026 | 10.19 | 10.56 | 10.56 | 10.58 | 10.15 | 13.27M |
| October 16, 2026 | 10.15 | 10.17 | 10.17 | 10.32 | 10.09 | 7.76M |
| October 15, 2026 | 10.21 | 10.01 | 10.01 | 10.25 | 10 | 10.17M |
| October 14, 2026 | 10.47 | 10.34 | 10.34 | 10.53 | 10.32 | 6.96M |
| October 13, 2026 | 10.56 | 10.51 | 10.51 | 10.69 | 10.47 | 8.33M |
| October 12, 2026 | 10.76 | 10.65 | 10.65 | 10.95 | 10.61 | 11.73M |
| October 09, 2026 | 10.58 | 10.76 | 10.76 | 10.78 | 10.51 | 11.95M |
| October 08, 2026 | 10.66 | 10.57 | 10.57 | 10.75 | 10.52 | 7.32M |
| September 30, 2026 | 10.3 | 10.62 | 10.62 | 10.75 | 10.26 | 16.22M |
| September 29, 2026 | 10.22 | 10.24 | 10.24 | 10.33 | 10.22 | 4.92M |
| September 28, 2026 | 10.4 | 10.27 | 10.27 | 10.44 | 10.2 | 8.34M |
| September 24, 2026 | 10.59 | 10.4 | 10.4 | 10.68 | 10.36 | 8.41M |
| September 23, 2026 | 10.8 | 10.64 | 10.64 | 10.8 | 10.64 | 6.25M |
| September 22, 2026 | 10.78 | 10.76 | 10.76 | 10.83 | 10.73 | 8.31M |
| September 21, 2026 | 10.73 | 10.73 | 10.73 | 10.78 | 10.7 | 8.39M |
| September 18, 2026 | 11.06 | 10.72 | 10.72 | 11.06 | 10.71 | 9.63M |
| September 17, 2026 | 10.66 | 10.69 | 10.69 | 10.77 | 10.6 | 5.73M |
| September 16, 2026 | 10.67 | 10.75 | 10.75 | 10.78 | 10.51 | 8.62M |
| September 15, 2026 | 11.06 | 10.71 | 10.71 | 11.06 | 10.68 | 6.39M |
| September 11, 2026 | 11.06 | 10.79 | 10.79 | 11.06 | 10.71 | 13.07M |
| September 10, 2026 | 11.22 | 11.13 | 11.13 | 11.24 | 11.1 | 7.37M |
| September 09, 2026 | 11.21 | 11.26 | 11.26 | 11.3 | 11.16 | 8.89M |
| September 08, 2026 | 11.19 | 11.2 | 11.2 | 11.25 | 11.11 | 7.47M |
| September 07, 2026 | 11.22 | 11.18 | 11.18 | 11.22 | 11.1 | 7.52M |
| September 04, 2026 | 11.22 | 11.17 | 11.17 | 11.32 | 11.1 | 10.7M |
| September 03, 2026 | 11.21 | 11.19 | 11.19 | 11.29 | 11.16 | 7.31M |
| September 02, 2026 | 11.43 | 11.22 | 11.22 | 11.46 | 11.15 | 13.74M |
| September 01, 2026 | 11.45 | 11.48 | 11.48 | 11.58 | 11.4 | 8.93M |
| August 31, 2026 | 11.52 | 11.46 | 11.46 | 11.52 | 11.37 | 9.68M |
| August 28, 2026 | 11.6 | 11.53 | 11.53 | 11.62 | 11.5 | 10.06M |
| August 27, 2026 | 11.66 | 11.64 | 11.64 | 11.67 | 11.48 | 11.23M |
| August 26, 2026 | 11.55 | 11.67 | 11.67 | 11.69 | 11.5 | 9.56M |
| August 25, 2026 | 11.47 | 11.52 | 11.52 | 11.56 | 11.44 | 8.53M |
| August 24, 2026 | 11.58 | 11.48 | 11.48 | 11.6 | 11.42 | 8.77M |
| August 21, 2026 | 11.63 | 11.52 | 11.52 | 11.64 | 11.45 | 10.48M |
| August 20, 2026 | 11.75 | 11.63 | 11.63 | 11.88 | 11.63 | 12.5M |
| August 19, 2026 | 11.75 | 11.58 | 11.58 | 11.82 | 11.55 | 14.68M |
| August 18, 2026 | 12.11 | 11.83 | 11.83 | 12.11 | 11.7 | 17.3M |
| August 17, 2026 | 11.88 | 12.11 | 12.11 | 12.17 | 11.76 | 14.92M |
| August 14, 2026 | 11.91 | 11.88 | 11.88 | 11.94 | 11.75 | 11.97M |
| August 13, 2026 | 11.98 | 11.91 | 11.91 | 12.09 | 11.87 | 16.98M |
| August 12, 2026 | 12.01 | 11.95 | 11.95 | 12.1 | 11.95 | 15.92M |
| August 11, 2026 | 12.19 | 12.06 | 12.06 | 12.22 | 12.03 | 12.59M |
AD
