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 ¥614.06 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 ¥363.89, while ¥1000 invested 1 year ago would be worth ¥668.37. This corresponds to total returns of -38.59%, -63.61%, -33.16%, respectively, with annualized returns of -4.76%, -18.3%, -33.16%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.02 | 4.03 | 4.03 | 4.06 | 3.99 | 14.28M |
| November 10, 2026 | 4.09 | 4.03 | 4.03 | 4.1 | 4.02 | 13.45M |
| November 09, 2026 | 4.12 | 4.03 | 4.03 | 4.13 | 4.02 | 20.91M |
| November 06, 2026 | 3.92 | 4.08 | 4.08 | 4.13 | 3.92 | 30.98M |
| November 05, 2026 | 4.01 | 4.07 | 4.07 | 4.1 | 3.99 | 24.45M |
| November 04, 2026 | 3.98 | 4.02 | 4.02 | 4.03 | 3.9 | 25.55M |
| November 03, 2026 | 3.89 | 3.96 | 3.96 | 4.01 | 3.88 | 21.65M |
| November 02, 2026 | 3.87 | 3.91 | 3.91 | 3.92 | 3.79 | 21.82M |
| October 30, 2026 | 3.89 | 3.8 | 3.8 | 3.98 | 3.8 | 25.08M |
| October 29, 2026 | 3.91 | 3.94 | 3.94 | 4.01 | 3.89 | 22.12M |
| October 28, 2026 | 3.85 | 3.92 | 3.92 | 3.96 | 3.85 | 15.42M |
| October 27, 2026 | 3.99 | 3.85 | 3.85 | 4.03 | 3.84 | 15.27M |
| October 26, 2026 | 3.96 | 3.99 | 3.99 | 4.02 | 3.93 | 17.21M |
| October 23, 2026 | 3.89 | 3.99 | 3.99 | 4 | 3.77 | 26.02M |
| October 22, 2026 | 3.99 | 3.92 | 3.92 | 4.01 | 3.91 | 15.22M |
| October 21, 2026 | 4 | 3.98 | 3.98 | 4.04 | 3.97 | 10.67M |
| October 20, 2026 | 4.02 | 3.99 | 3.99 | 4.02 | 3.95 | 10.37M |
| October 19, 2026 | 3.99 | 4.01 | 4.01 | 4.03 | 3.94 | 13.38M |
| October 16, 2026 | 3.98 | 3.98 | 3.98 | 4.06 | 3.94 | 17.24M |
| October 15, 2026 | 3.99 | 3.92 | 3.92 | 4.01 | 3.9 | 16.59M |
| October 14, 2026 | 4.09 | 4.03 | 4.03 | 4.12 | 4.01 | 13.75M |
| October 13, 2026 | 4.08 | 4.1 | 4.1 | 4.15 | 4.01 | 17.65M |
| October 12, 2026 | 4.14 | 4.12 | 4.12 | 4.23 | 4.11 | 17.34M |
| October 09, 2026 | 4.09 | 4.15 | 4.15 | 4.17 | 4.03 | 20.08M |
| October 08, 2026 | 4.11 | 4.11 | 4.11 | 4.19 | 4.09 | 13.63M |
| September 30, 2026 | 4.08 | 4.1 | 4.1 | 4.14 | 4.07 | 11.14M |
| September 29, 2026 | 4.06 | 4.08 | 4.08 | 4.11 | 4.05 | 11.96M |
| September 28, 2026 | 4.15 | 4.06 | 4.06 | 4.17 | 4.03 | 16.98M |
| September 24, 2026 | 4.17 | 4.13 | 4.13 | 4.2 | 4.11 | 11.15M |
| September 23, 2026 | 4.25 | 4.18 | 4.18 | 4.27 | 4.17 | 14.05M |
| September 22, 2026 | 4.22 | 4.26 | 4.26 | 4.35 | 4.22 | 19.97M |
| September 21, 2026 | 4.24 | 4.24 | 4.24 | 4.26 | 4.23 | 14.15M |
| September 18, 2026 | 4.22 | 4.23 | 4.23 | 4.24 | 4.17 | 16.89M |
| September 17, 2026 | 4.15 | 4.19 | 4.19 | 4.23 | 4.1 | 20.44M |
| September 16, 2026 | 4.14 | 4.17 | 4.17 | 4.2 | 4.12 | 13.7M |
| September 15, 2026 | 4.21 | 4.14 | 4.14 | 4.21 | 4.14 | 14.47M |
| September 11, 2026 | 4.44 | 4.21 | 4.21 | 4.44 | 4.15 | 17.47M |
| 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 |
AD
