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 ¥1,332.22 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,585.98, while ¥1000 invested 1 year ago would be worth ¥740.58. This corresponds to total returns of 33.22%, 58.6%, -25.94%, respectively, with annualized returns of 2.91%, 9.66%, -25.94%.

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
November 10, 2026	11.8	11.86	11.86	11.92	11.65	18.85M
November 09, 2026	11.48	11.6	11.6	11.85	11.48	13.86M
November 06, 2026	11.42	11.39	11.39	11.87	11.38	20.8M
November 05, 2026	11.3	11.81	11.81	11.91	11.19	32.77M
November 04, 2026	11.05	11.35	11.35	11.42	10.67	40.88M
November 03, 2026	10.86	10.53	10.53	10.98	10.47	15.39M
November 02, 2026	11.04	10.96	10.96	11.12	10.44	22.4M
October 30, 2026	11.26	11	11	11.47	11	21.08M
October 29, 2026	11.66	11.51	11.51	12.03	11.5	22.73M
October 28, 2026	11.8	11.77	11.77	12.24	11.52	26.71M
October 27, 2026	11.5	11.72	11.72	12.19	11.44	27.22M
October 26, 2026	11.72	11.41	11.41	11.75	11.22	26.89M
October 23, 2026	11.32	12.16	12.16	12.2	11.14	31.41M
October 22, 2026	12.05	11.61	11.61	12.36	11.61	22.08M
October 21, 2026	12.04	12.17	12.17	12.47	11.85	25.31M
October 20, 2026	11.88	12.18	12.18	12.48	11.8	34.15M
October 19, 2026	11.1	11.97	11.97	12.29	11.03	45.03M
October 16, 2026	11.08	11.17	11.17	11.28	10.93	16.43M
October 15, 2026	11	10.96	10.96	11.24	10.91	18.72M
October 14, 2026	11.55	11.37	11.37	11.82	11.33	14.18M
October 13, 2026	11.5	11.62	11.62	11.74	11.1	17.5M
October 12, 2026	11.9	11.67	11.67	11.98	11.54	24.59M
October 09, 2026	11.76	11.6	11.6	11.76	11.14	18.62M
October 08, 2026	12.11	11.68	11.68	12.13	11.5	18.55M
September 30, 2026	12.42	11.99	11.99	12.43	11.9	14.68M
September 29, 2026	12.3	12.18	12.18	12.4	12.12	14.85M
September 28, 2026	12.88	12.38	12.38	13.19	12.35	19.59M
September 24, 2026	13.41	12.99	12.99	13.45	12.95	22.77M
September 23, 2026	13.27	13.51	13.51	13.58	12.82	37.14M
September 22, 2026	12.4	13.23	13.23	13.24	12.4	36.01M
September 21, 2026	12.38	12.75	12.75	12.82	12.38	30.85M
September 18, 2026	12.4	12.34	12.34	12.48	12.21	21.22M
September 17, 2026	12.16	12.28	12.28	12.44	12.15	18.26M
September 16, 2026	12.24	12.32	12.32	12.42	12.04	23.81M
September 15, 2026	12.43	12.3	12.3	12.6	12.15	26.01M
September 11, 2026	12.43	12.03	12.03	12.48	11.76	48.2M
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