East Group Co.,Ltd (300376.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300376.SZ Historical Return
If you invested ¥1000 in East Group Co.,Ltd (300376.SZ) 10 years ago, it would be worth ¥670.38 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 ¥448.35, while ¥1000 invested 1 year ago would be worth ¥792.84. This corresponds to total returns of -32.96%, -55.17%, -20.72%, respectively, with annualized returns of -3.92%, -14.83%, -20.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300376.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 4.26 | 4.28 | 4.28 | 4.32 | 4.2 | 15.24M |
| September 09, 2026 | 4.37 | 4.27 | 4.27 | 4.38 | 4.26 | 17.9M |
| September 08, 2026 | 4.38 | 4.37 | 4.37 | 4.4 | 4.34 | 14.55M |
| September 07, 2026 | 4.37 | 4.37 | 4.37 | 4.42 | 4.36 | 11.9M |
| September 04, 2026 | 4.44 | 4.37 | 4.37 | 4.48 | 4.34 | 17.75M |
| September 03, 2026 | 4.49 | 4.39 | 4.39 | 4.5 | 4.37 | 15.5M |
| September 02, 2026 | 4.42 | 4.45 | 4.45 | 4.48 | 4.33 | 17.41M |
| September 01, 2026 | 4.37 | 4.43 | 4.43 | 4.47 | 4.35 | 25.91M |
| August 31, 2026 | 4.45 | 4.37 | 4.37 | 4.5 | 4.25 | 40.7M |
| August 28, 2026 | 4.6 | 4.62 | 4.62 | 4.66 | 4.6 | 10.85M |
| August 27, 2026 | 4.61 | 4.61 | 4.61 | 4.62 | 4.56 | 12.77M |
| August 26, 2026 | 4.52 | 4.61 | 4.61 | 4.65 | 4.5 | 15.17M |
| August 25, 2026 | 4.43 | 4.53 | 4.53 | 4.56 | 4.38 | 18.89M |
| August 24, 2026 | 4.46 | 4.44 | 4.44 | 4.54 | 4.37 | 18.03M |
| August 21, 2026 | 4.41 | 4.44 | 4.44 | 4.46 | 4.37 | 13.47M |
| August 20, 2026 | 4.5 | 4.43 | 4.43 | 4.53 | 4.42 | 14.88M |
| August 19, 2026 | 4.61 | 4.47 | 4.47 | 4.63 | 4.45 | 20.32M |
| August 18, 2026 | 4.74 | 4.64 | 4.64 | 4.75 | 4.61 | 20.84M |
| August 17, 2026 | 4.73 | 4.77 | 4.77 | 4.79 | 4.66 | 16.29M |
| August 14, 2026 | 4.8 | 4.72 | 4.72 | 4.83 | 4.69 | 18.58M |
| August 13, 2026 | 4.9 | 4.81 | 4.81 | 4.95 | 4.81 | 28.21M |
| August 12, 2026 | 4.83 | 4.87 | 4.87 | 4.9 | 4.82 | 18.27M |
| August 11, 2026 | 4.91 | 4.86 | 4.86 | 4.99 | 4.77 | 33.79M |
| August 10, 2026 | 4.8 | 4.82 | 4.82 | 4.84 | 4.73 | 21.45M |
| August 07, 2026 | 4.85 | 4.76 | 4.76 | 4.85 | 4.69 | 21.77M |
| August 06, 2026 | 4.89 | 4.84 | 4.84 | 4.91 | 4.79 | 21.36M |
| August 05, 2026 | 4.86 | 4.91 | 4.91 | 4.95 | 4.86 | 20.27M |
| August 04, 2026 | 4.86 | 4.93 | 4.93 | 4.98 | 4.81 | 23.8M |
| August 03, 2026 | 4.69 | 4.86 | 4.86 | 4.87 | 4.68 | 27.62M |
| July 31, 2026 | 4.62 | 4.68 | 4.68 | 4.75 | 4.62 | 24.39M |
| July 30, 2026 | 4.53 | 4.59 | 4.59 | 4.67 | 4.5 | 24.03M |
| July 29, 2026 | 4.43 | 4.58 | 4.58 | 4.59 | 4.39 | 27.5M |
| July 28, 2026 | 4.47 | 4.45 | 4.45 | 4.51 | 4.39 | 20.91M |
| July 27, 2026 | 4.41 | 4.51 | 4.51 | 4.52 | 4.4 | 17.6M |
| July 24, 2026 | 4.51 | 4.4 | 4.4 | 4.57 | 4.39 | 17.67M |
| July 23, 2026 | 4.43 | 4.57 | 4.57 | 4.59 | 4.41 | 22.74M |
| July 22, 2026 | 4.5 | 4.43 | 4.43 | 4.54 | 4.37 | 25.87M |
| July 21, 2026 | 4.41 | 4.52 | 4.52 | 4.57 | 4.37 | 27.29M |
| July 20, 2026 | 4.65 | 4.43 | 4.43 | 4.69 | 4.37 | 28.39M |
| July 17, 2026 | 4.78 | 4.57 | 4.57 | 4.85 | 4.56 | 29.15M |
| July 16, 2026 | 4.78 | 4.82 | 4.82 | 4.85 | 4.77 | 13.07M |
| July 15, 2026 | 4.85 | 4.81 | 4.81 | 4.9 | 4.79 | 15.81M |
| July 14, 2026 | 4.8 | 4.87 | 4.87 | 4.95 | 4.77 | 20.71M |
| July 13, 2026 | 5.03 | 4.85 | 4.85 | 5.1 | 4.85 | 33.16M |
| July 10, 2026 | 5.09 | 5.08 | 5.08 | 5.22 | 5.02 | 34.15M |
| July 09, 2026 | 5.1 | 5.2 | 5.2 | 5.36 | 4.98 | 48.33M |
| July 08, 2026 | 5.38 | 5.17 | 5.17 | 5.38 | 5.14 | 39.4M |
| July 07, 2026 | 5.09 | 5.38 | 5.38 | 5.5 | 5.01 | 65.45M |
| July 06, 2026 | 5.11 | 5.07 | 5.07 | 5.2 | 5.04 | 27.88M |
| July 03, 2026 | 5.05 | 5.11 | 5.11 | 5.16 | 5.02 | 27.02M |
| July 02, 2026 | 5.02 | 5 | 5 | 5.16 | 4.98 | 35.15M |
| July 01, 2026 | 5.15 | 5.11 | 5.11 | 5.23 | 5.03 | 42.71M |
| June 30, 2026 | 5.21 | 5.12 | 5.12 | 5.28 | 5.06 | 40.94M |
| June 29, 2026 | 5 | 5.28 | 5.28 | 5.43 | 4.98 | 48.63M |
| June 26, 2026 | 5.28 | 5.16 | 5.16 | 5.56 | 5.15 | 52.47M |
| June 25, 2026 | 5.41 | 5.16 | 5.16 | 5.49 | 5.15 | 63.36M |
| June 24, 2026 | 5.8 | 5.54 | 5.54 | 6.04 | 5.5 | 65.13M |
| June 23, 2026 | 5.87 | 5.74 | 5.74 | 5.96 | 5.67 | 49.62M |
| June 22, 2026 | 5.94 | 5.92 | 5.92 | 6.09 | 5.77 | 60.85M |
| June 18, 2026 | 6.25 | 6.04 | 6.04 | 6.32 | 6.02 | 60.49M |
AD
