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 ¥743.75 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥498.43, while ¥1000 invested 1 year ago would be worth ¥1,178.22. This corresponds to total returns of -25.62%, -50.16%, 17.82%, respectively, with annualized returns of -2.92%, -12.99%, 17.82%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 6.32 | 6.3 | 6.3 | 6.38 | 6.2 | 77.73M |
| June 16, 2026 | 6.28 | 6.48 | 6.48 | 6.66 | 6.23 | 114.16M |
| June 15, 2026 | 6.23 | 6.34 | 6.34 | 6.54 | 6.11 | 105.74M |
| June 12, 2026 | 5.75 | 6.18 | 6.18 | 6.18 | 5.6 | 102.69M |
| June 11, 2026 | 6.05 | 5.81 | 5.81 | 6.13 | 5.79 | 90.62M |
| June 10, 2026 | 5.9 | 6.27 | 6.27 | 6.55 | 5.73 | 146.12M |
| June 09, 2026 | 5.9 | 6 | 6 | 6.24 | 5.66 | 138.46M |
| June 08, 2026 | 4.81 | 5.94 | 5.94 | 5.94 | 4.69 | 75.26M |
| June 05, 2026 | 4.98 | 4.95 | 4.95 | 5.03 | 4.82 | 26.81M |
| June 04, 2026 | 4.98 | 4.99 | 4.99 | 5.14 | 4.95 | 25.44M |
| June 03, 2026 | 5.15 | 5.05 | 5.05 | 5.18 | 5.01 | 25.28M |
| June 02, 2026 | 5.14 | 5.15 | 5.15 | 5.19 | 5 | 22.52M |
| June 01, 2026 | 5.1 | 5.12 | 5.12 | 5.2 | 4.98 | 24.41M |
| May 29, 2026 | 5.42 | 5.13 | 5.13 | 5.53 | 5.11 | 31.91M |
| May 28, 2026 | 5.3 | 5.42 | 5.42 | 5.57 | 5.25 | 35.81M |
| May 27, 2026 | 5.22 | 5.29 | 5.29 | 5.45 | 5.11 | 38.42M |
| May 26, 2026 | 5.42 | 5.21 | 5.21 | 5.42 | 5.13 | 33.03M |
| May 25, 2026 | 5.4 | 5.4 | 5.4 | 5.57 | 5.38 | 20.85M |
| May 22, 2026 | 5.41 | 5.37 | 5.37 | 5.47 | 5.34 | 27.24M |
| May 21, 2026 | 5.88 | 5.4 | 5.4 | 5.91 | 5.4 | 64.41M |
| May 20, 2026 | 6.09 | 5.93 | 5.93 | 6.2 | 5.88 | 27.98M |
| May 19, 2026 | 5.99 | 6.09 | 6.09 | 6.1 | 5.91 | 26.1M |
| May 18, 2026 | 5.88 | 5.96 | 5.96 | 6.05 | 5.8 | 24.07M |
| May 15, 2026 | 5.87 | 5.94 | 5.94 | 6.1 | 5.73 | 36.64M |
| May 14, 2026 | 6.18 | 5.86 | 5.86 | 6.19 | 5.85 | 37.18M |
| May 13, 2026 | 6 | 6.13 | 6.13 | 6.18 | 5.96 | 28.67M |
| May 12, 2026 | 6.1 | 6 | 6 | 6.11 | 5.98 | 23.29M |
| May 11, 2026 | 6.07 | 6.12 | 6.12 | 6.28 | 6.07 | 28.11M |
| May 08, 2026 | 6.07 | 6.06 | 6.06 | 6.1 | 5.96 | 20.37M |
AD
