Dongguan Eontec Co., Ltd. (300328.SZ) SHZ

Currency In CNY

300328.SZ Historical Return

If you invested ¥1000 in Dongguan Eontec Co., Ltd. (300328.SZ) 10 years ago, it would be worth ¥1,390.75 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,225.05, while ¥1000 invested 1 year ago would be worth ¥652.74. This corresponds to total returns of 39.08%, 22.51%, -34.73%, respectively, with annualized returns of 3.35%, 4.15%, -34.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300328.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	13.46	12.46	12.46	14	12.41	70.73M
September 09, 2026	14.9	14.54	14.54	14.93	14.41	34.63M
September 08, 2026	15.54	14.91	14.91	15.6	14.74	50.68M
September 07, 2026	15.51	15.6	15.6	16.19	15.4	38.59M
September 04, 2026	16.11	15.67	15.67	16.6	15.52	50.91M
September 03, 2026	16.25	15.98	15.98	16.51	15.74	47.62M
September 02, 2026	16.64	16.17	16.17	17.07	16	67.48M
September 01, 2026	17	16.79	16.79	17.32	16.5	64.79M
August 31, 2026	17.4	17.5	17.5	19	16.43	96.21M
August 28, 2026	16.96	17.79	17.79	18.1	16.8	62.85M
August 27, 2026	16.81	17.21	17.21	17.41	16.71	67M
August 26, 2026	16.13	17.33	17.33	17.33	15.85	84.72M
August 25, 2026	16.28	16.04	16.04	16.79	15.59	71.26M
August 24, 2026	15.59	16.58	16.58	16.58	15.51	87.35M
August 21, 2026	15.04	15.59	15.59	15.96	14.82	64.81M
August 20, 2026	14.35	15.19	15.19	15.65	14.1	57.68M
August 19, 2026	14.99	14.11	14.11	15.1	14	42.76M
August 18, 2026	15	15.25	15.25	15.26	14.65	33.88M
August 17, 2026	14.83	14.97	14.97	15.2	14.52	29.5M
August 14, 2026	14.52	14.77	14.77	14.8	14.31	27.89M
August 13, 2026	14.98	14.52	14.52	14.99	14.5	26.23M
August 12, 2026	14.49	15	15	15	14.35	35.87M
August 11, 2026	14.88	14.43	14.43	14.95	14.4	28.82M
August 10, 2026	14.71	14.87	14.87	14.87	14.22	27.96M
August 07, 2026	14.51	14.63	14.63	14.72	14.35	30.1M
August 06, 2026	14.45	14.55	14.55	14.77	14.11	42.42M
August 05, 2026	14.09	14.46	14.46	14.5	13.9	39.38M
August 04, 2026	13.6	14.04	14.04	14.07	13.31	50.94M
August 03, 2026	12.8	13.65	13.65	13.76	12.63	59.77M
July 31, 2026	12.17	12.83	12.83	13.2	12	58.25M
July 30, 2026	12.19	12.5	12.5	12.78	11.88	63.07M
July 29, 2026	11.1	12.33	12.33	12.84	10.96	82.52M
July 28, 2026	10.98	11.03	11.03	11.68	10.89	41.07M
July 27, 2026	10.5	10.92	10.92	10.93	10.35	24.3M
July 24, 2026	10.55	10.41	10.41	10.85	10.37	21.56M
July 23, 2026	10.3	10.74	10.74	10.84	10.3	27.19M
July 22, 2026	10.34	10.32	10.32	10.6	10.2	26.9M
July 21, 2026	10.15	10.42	10.42	10.44	9.23	42.57M
July 20, 2026	10.79	10.1	10.1	10.89	9.88	39.48M
July 17, 2026	11.49	10.49	10.49	11.53	10.39	34.65M
July 16, 2026	11.56	11.46	11.46	12.1	11.45	32.24M
July 15, 2026	11.86	11.66	11.66	12.08	11.58	27.75M
July 14, 2026	11.03	11.75	11.75	11.81	10.66	41.86M
July 13, 2026	12.05	11.1	11.1	12.28	11	40.44M
July 10, 2026	11.82	12.05	12.05	12.59	11.72	63.6M
July 09, 2026	12.49	11.93	11.93	12.95	11.43	102.43M
July 08, 2026	14.49	13.7	13.7	14.77	13.68	35.66M
July 07, 2026	14.64	14.38	14.38	15	14.22	40.9M
July 06, 2026	15	14.89	14.89	15.89	14.74	61.12M
July 03, 2026	14.87	14.87	14.87	15.34	14.3	78.02M
July 02, 2026	13.72	13.92	13.92	14.61	13.31	57.9M
July 01, 2026	14.26	13.9	13.9	14.34	13.75	37.37M
June 30, 2026	14.01	14.04	14.04	14.37	13.6	43.49M
June 29, 2026	15.6	14.06	14.06	15.61	13.74	69.51M
June 26, 2026	16.78	15.65	15.65	16.93	15.63	63.83M
June 25, 2026	18.66	17.02	17.02	18.91	16.94	69.59M
June 24, 2026	18.4	17.97	17.97	18.55	17.56	42.8M
June 23, 2026	19.19	18.45	18.45	19.64	18.3	53.94M
June 22, 2026	19.54	19.29	19.29	20.08	18.86	77.57M
June 18, 2026	19.57	18.77	18.77	19.9	18.66	58.42M