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 ¥1,393.05 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,538.37, while ¥1000 invested 1 year ago would be worth ¥1,115.65. This corresponds to total returns of 39.31%, 53.84%, 11.57%, respectively, with annualized returns of 3.37%, 8.99%, 11.57%.

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
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
June 17, 2026	19.55	19.28	19.28	20.16	19.18	48.48M
June 16, 2026	19.16	19.75	19.75	20.07	18.71	60.82M
June 15, 2026	18.28	19.42	19.42	19.66	18.24	70.58M
June 12, 2026	19	18.06	18.06	19.44	17.8	68.16M
June 11, 2026	18.98	18.76	18.76	19.59	18.46	51.22M
June 10, 2026	20.23	19.36	19.36	20.27	19.2	66.01M
June 09, 2026	20.78	20.86	20.86	20.97	19.65	79.42M
June 08, 2026	21.89	20.64	20.64	22.09	20.3	94.6M
June 05, 2026	19.61	22.12	22.12	23.52	19.23	130.59M
June 04, 2026	19.41	19.6	19.6	20.14	19.28	44M
June 03, 2026	19.8	19.64	19.64	20.43	19.37	61.19M
June 02, 2026	18.07	20.03	20.03	20.8	17.92	91.97M
June 01, 2026	17.74	17.99	17.99	18.43	17.73	37.58M
May 29, 2026	19	17.73	17.73	19.19	17.55	51.67M
May 28, 2026	19.71	18.85	18.85	20.28	18.6	62.21M
May 27, 2026	19	19.01	19.01	19.65	18.63	43.48M
May 26, 2026	20.28	19.24	19.24	20.37	18.94	48.97M
May 25, 2026	20.66	20.26	20.26	21.5	19.69	53.53M
May 22, 2026	19.84	20.57	20.57	20.66	19.68	61.94M
May 21, 2026	18.39	19.7	19.7	20.93	18.39	70.95M
May 20, 2026	19.42	19.94	19.94	20.57	19.22	73.57M
May 19, 2026	18.63	19.3	19.3	19.44	18.5	55.68M
May 18, 2026	18.39	18.74	18.74	18.98	17.97	52.78M
May 15, 2026	17.71	18.25	18.25	19.19	17.65	73.85M
May 14, 2026	18.32	17.51	17.51	18.42	17.51	38.14M
May 13, 2026	17.81	18.38	18.38	18.49	17.76	43.2M
May 12, 2026	18.18	17.75	17.75	18.22	17.61	32.73M
May 11, 2026	18.25	18.13	18.13	18.3	17.83	33.27M
May 08, 2026	18.28	18.29	18.29	18.46	18.05	29.42M