EST Tools Co., Ltd (300488.SZ) SHZ

37.20

-0.8(-2.11%)

Updated at May 14 10:15AM

Currency In CNY

300488.SZ Historical Return

If you invested ¥1000 in EST Tools Co., Ltd (300488.SZ) 10 years ago, it would be worth ¥1,436.85 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,483.31, while ¥1000 invested 1 year ago would be worth ¥1,034.77. This corresponds to total returns of 43.68%, 148.33%, 3.48%, respectively, with annualized returns of 3.69%, 19.94%, 3.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300488.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	37.88	38	38	38.45	37.56	10.82M
May 12, 2026	39.2	38.48	38.48	39.82	38.28	13.72M
May 11, 2026	41.3	39.18	39.18	41.48	38.77	26.15M
May 08, 2026	36.49	41.56	41.56	41.56	36	24.71M
May 07, 2026	30.68	34.63	34.63	36.43	30.53	16.98M
May 06, 2026	30.7	30.69	30.69	30.97	30.47	4.04M
April 30, 2026	30.03	30.46	30.46	30.94	30.02	3.76M
April 29, 2026	29.41	30.16	30.16	30.55	29.35	4.47M
April 28, 2026	30.21	29.61	29.61	30.35	29.4	5.97M
April 27, 2026	29.05	30.96	30.96	30.98	29.05	6.62M
April 24, 2026	28.98	29.26	29.26	30.09	28.68	3.6M
April 23, 2026	29.8	29.14	29.14	29.84	28.96	3.56M
April 22, 2026	29.36	30.06	30.06	30.33	29.22	4.45M
April 21, 2026	29.89	29.58	29.58	30.18	29.35	2.35M
April 20, 2026	30.2	29.96	29.96	30.55	29.46	3.93M
April 17, 2026	28.77	30.07	30.07	30.62	28.62	6.93M
April 16, 2026	28.21	28.93	28.93	28.94	28.21	2.99M
April 15, 2026	28.88	28.26	28.26	28.97	28.2	2.71M
April 14, 2026	28.6	28.79	28.79	28.79	28.3	2.66M
April 13, 2026	28.26	28.43	28.43	28.48	28.08	1.93M
April 10, 2026	28.68	28.46	28.46	28.95	28.45	2.99M
April 09, 2026	28.06	28.46	28.46	28.91	27.87	4.05M
April 08, 2026	27.45	28.41	28.41	28.46	27.28	4.87M
April 07, 2026	26.98	26.81	26.81	27.15	26.72	1.86M
April 03, 2026	27.18	26.98	26.98	27.42	26.91	2.39M
April 02, 2026	28.02	27.2	27.2	28.23	27.02	4.31M
April 01, 2026	28.17	28.53	28.53	29.25	28	5.48M
March 31, 2026	29.4	27.93	27.93	29.56	27.71	6.1M
March 30, 2026	26.61	27.57	27.57	28.88	26.61	6.08M
March 27, 2026	25.96	26.72	26.72	26.84	25.92	2.61M
March 26, 2026	27.3	26.45	26.45	27.4	26.36	4.3M
March 25, 2026	26.61	27.43	27.43	27.85	26.5	4.9M
March 24, 2026	26.44	26.57	26.57	26.57	25.81	2.99M
March 23, 2026	26.96	25.88	25.88	27.14	25.79	3.85M
March 20, 2026	28.3	27.47	27.47	28.5	27.45	3.19M
March 19, 2026	29.15	28.27	28.27	29.3	28.12	3.67M
March 18, 2026	29.29	29.65	29.65	29.66	29.15	3.18M
March 17, 2026	30.42	29.28	29.28	30.65	29.2	4.07M
March 16, 2026	30.5	30.35	30.35	30.79	30.08	4.14M
March 13, 2026	31.18	30.72	30.72	32.18	30.33	8.43M
March 12, 2026	34.49	31.6	31.6	34.49	31.55	11.38M
March 11, 2026	36.28	35.28	35.28	37.8	35.12	9.64M
March 10, 2026	36.28	36.94	36.83	37.05	35.62	2.32M
March 09, 2026	36.03	35.7	35.7	36.28	34.73	3.99M
March 06, 2026	36.28	37.05	37.05	38.1	36.08	4.13M
March 05, 2026	37	36.5	36.5	37.62	36.26	4.51M
March 04, 2026	35.47	35.92	36.3	37.01	35.47	3.4M
March 03, 2026	38.48	37.19	37.19	39	36.96	7.71M
March 02, 2026	35.94	39.25	39.25	40.15	35.18	10.75M
February 27, 2026	35.47	36.3	36.3	36.68	34.85	6.51M
February 26, 2026	34.69	35.58	35.58	36.28	34.56	6.62M
February 25, 2026	33.66	34.25	34.25	35.09	33.32	4.59M
February 24, 2026	33.88	33.55	33.55	34	33.19	1.5M
February 13, 2026	33.62	33.4	33.4	33.88	33.31	988,581
February 12, 2026	32.99	33.62	33.62	33.97	32.9	1.71M
February 11, 2026	32.76	33.03	33.03	33.8	32.6	1.79M
February 10, 2026	32.96	32.89	32.89	33.17	32.61	976,540
February 09, 2026	32.94	32.8	32.8	33.06	32.39	947,131
February 06, 2026	32.16	32.29	32.29	32.7	31.91	920,800
February 05, 2026	32.77	32.37	32.37	33.03	32.37	803,000